Pegasystems Inc (PEGA) Historical Stock Data

98.18 ↑1.90 (1.97%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PEGA is up 0.63% a day on average. There have been 16 days where Pegasystems Inc closed green and 14 days where PEGA closed red.

DateOpenCloseChangeLowHighVolume
2025-05-1396.2898.18↑$1.90 (1.97%)96.2498.43660.79K
2025-05-1296.5196.28↓$0.23 (-0.24%)95.0097.691.21M
2025-05-0994.3793.07↓$1.30 (-1.38%)92.4294.99595.09K
2025-05-0894.0093.96↓$0.04 (-0.04%)93.5995.67697.11K
2025-05-0791.3993.04↑$1.65 (1.81%)91.1993.04741.77K
2025-05-0691.7391.26↓$0.47 (-0.51%)90.8292.87657.27K
2025-05-0591.6592.74↑$1.09 (1.19%)91.5394.28625.87K
2025-05-0293.0492.16↓$0.88 (-0.95%)91.7693.89634.45K
2025-05-0193.0092.09↓$0.91 (-0.98%)92.0894.62780.24K
2025-04-3089.8092.08↑$2.28 (2.54%)88.9292.241.07M
2025-04-2991.5091.16↓$0.34 (-0.37%)90.9192.601M
2025-04-2891.5791.11↓$0.46 (-0.50%)90.1192.661.06M
2025-04-2591.1391.69↑$0.56 (0.61%)89.3391.791.28M
2025-04-2488.1491.34↑$3.20 (3.63%)85.7991.462.16M
2025-04-2388.4688.55↑$0.09 (0.11%)86.5693.083.85M
2025-04-2267.3168.76↑$1.45 (2.15%)67.1369.061.11M
2025-04-2167.3566.39↓$0.96 (-1.43%)65.8967.84768.52K
2025-04-1768.3168.34↑$0.03 (0.05%)67.5969.44671.43K
2025-04-1668.6868.01↓$0.67 (-0.98%)67.3669.92818.97K
2025-04-1568.9469.66↑$0.72 (1.04%)68.8870.45523.96K
2025-04-1470.3068.94↓$1.36 (-1.93%)67.7170.47529.43K
2025-04-1167.5768.23↑$0.66 (0.98%)66.0168.62514.50K
2025-04-1069.0067.71↓$1.29 (-1.87%)65.9970.00741.18K
2025-04-0962.3370.69↑$8.36 (13.41%)62.1171.210.99M
2025-04-0866.2462.43↓$3.81 (-5.75%)61.3366.401.28M
2025-04-0760.6563.19↑$2.54 (4.19%)59.6766.131.54M
2025-04-0466.0963.30↓$2.79 (-4.22%)62.4566.661.52M
2025-04-0368.1668.26↑$0.10 (0.15%)67.0569.361.02M
2025-04-0269.0172.19↑$3.18 (4.61%)68.8772.92654.07K
2025-04-0169.4970.57↑$1.08 (1.55%)68.9470.661.40M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$PEGA hows short doing? Keep short pls
we need your money.

0 Like Report