Education
About Us
Working with TipRanks
Follow Us
Pegasystems (PEGA)
NASDAQ:PEGA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
39.55
40.60
37.54
39.26
39.26
-1.55%
2,592,889
2.11
Feb 03, 2026
42.90
43.34
38.76
39.88
39.88
-8.47%
3,449,681
2.90
Feb 02, 2026
43.54
44.73
43.20
43.57
43.57
-0.27%
1,878,862
1.60
Jan 30, 2026
44.49
45.04
43.45
43.69
43.69
-2.08%
2,007,369
1.73
Jan 29, 2026
47.93
48.00
43.45
44.62
44.62
-9.58%
3,383,046
3.00
Jan 28, 2026
50.00
50.83
49.03
49.35
49.35
-0.90%
1,258,968
1.12
Jan 27, 2026
51.10
51.10
49.11
49.80
49.80
-1.87%
2,060,424
1.85
Jan 26, 2026
50.40
51.42
50.28
50.75
50.75
+0.73%
2,109,151
1.91
Jan 23, 2026
50.09
51.21
50.04
50.38
50.38
+0.50%
1,467,232
1.34
Jan 22, 2026
48.64
50.18
48.14
50.13
50.13
+4.59%
2,072,098
1.91
Jan 21, 2026
51.35
51.45
47.27
47.93
47.93
-6.09%
2,934,380
2.74
Jan 20, 2026
50.36
51.95
50.36
51.04
51.04
-1.83%
1,220,118
1.10
Jan 19, 2026
53.06
53.19
51.30
51.99
51.99
0.00%
0
0.00
Jan 16, 2026
53.06
53.19
51.30
51.99
51.99
-1.91%
1,673,102
1.39
Jan 15, 2026
56.19
56.64
52.88
53.00
53.00
-5.59%
2,001,416
1.67
Jan 14, 2026
57.08
57.77
55.22
56.14
56.14
-2.43%
1,100,691
0.92
Jan 13, 2026
58.22
59.24
57.04
57.54
57.54
-1.27%
875,396
0.73
Jan 12, 2026
57.55
59.53
57.48
58.28
58.28
+0.59%
1,169,710
0.98
Jan 09, 2026
59.55
59.98
57.83
57.94
57.94
-2.61%
979,861
0.82
Jan 08, 2026
60.44
61.33
59.29
59.49
59.49
-2.25%
911,835
0.76
Jan 07, 2026
59.97
62.15
59.50
60.86
60.86
+1.35%
855,038
0.71
Jan 06, 2026
58.43
60.55
58.43
60.05
60.05
+2.28%
1,240,169
1.04
Jan 05, 2026
56.17
60.00
55.54
58.71
58.71
+4.73%
1,297,999
1.09
Jan 02, 2026
60.14
60.16
55.33
56.06
56.06
-6.08%
1,688,401
1.43
Jan 01, 2026
61.24
61.25
59.53
59.72
59.69
0.00%
0
0.00
Dec 31, 2025
61.24
61.25
59.53
59.72
59.69
-2.61%
896,455
0.74
Dec 30, 2025
61.70
62.36
61.06
61.32
61.29
-1.38%
696,888
0.57
Dec 29, 2025
62.13
62.89
61.82
62.18
62.15
-0.40%
822,245
0.67
Dec 26, 2025
62.13
62.49
61.57
62.43
62.40
+0.48%
570,692
0.46
Dec 25, 2025
62.43
62.61
61.29
62.13
62.10
0.00%
0
0.00
Dec 24, 2025
62.43
62.61
61.29
62.13
62.10
-0.80%
507,823
0.41
Dec 23, 2025
62.01
62.67
61.29
62.63
62.60
+0.18%
990,216
0.79
Dec 22, 2025
61.37
63.26
61.16
62.52
62.49
+2.21%
836,443
0.67
Dec 19, 2025
58.89
61.75
58.74
61.17
61.14
+3.87%
3,115,371
2.55
Dec 18, 2025
58.10
59.01
57.91
58.89
58.86
+2.51%
1,009,965
0.83
Dec 17, 2025
58.52
59.54
57.28
57.45
57.42
-1.59%
854,633
0.66
Dec 16, 2025
58.11
59.17
57.84
58.38
58.35
0.00%
777,237
0.60
Dec 15, 2025
59.96
60.11
58.28
58.38
58.35
-2.10%
887,883
0.68
Dec 12, 2025
61.33
61.37
59.24
59.63
59.60
-2.93%
766,166
0.59
Dec 11, 2025
60.92
62.46
60.76
61.43
61.40
+0.43%
944,525
0.72
Dec 10, 2025
61.13
61.75
59.76
61.17
61.14
-0.26%
1,113,963
0.84
Dec 09, 2025
60.22
62.29
60.22
61.33
61.30
+1.52%
1,451,603
1.10
Dec 08, 2025
60.20
61.47
59.45
60.41
60.38
+0.50%
1,239,147
0.94
Dec 05, 2025
57.53
60.57
57.35
60.11
60.08
+5.46%
1,775,046
1.36
Dec 04, 2025
55.03
57.21
54.80
57.00
56.97
+4.17%
1,332,759
1.02
Dec 03, 2025
55.50
55.90
54.32
54.72
54.69
-1.90%
960,304
0.73
Dec 02, 2025
55.00
56.24
54.82
55.78
55.75
+1.69%
881,840
0.67
Dec 01, 2025
54.60
54.96
53.81
54.85
54.82
+0.15%
992,648
0.75
Nov 28, 2025
54.60
55.00
54.34
54.77
54.74
+0.83%
396,258
0.30
Nov 27, 2025
54.65
54.82
53.74
54.32
54.29
0.00%
0
0.00
Rows: