Pegasystems Inc (PEGA) Historical Stock Data
69.52 ↓3.00 (-4.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEGA is down -0.52% a day on average. There have been 12 days where Pegasystems Inc closed green and 18 days where PEGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 72.00 | 69.52 | ↓$2.48 (-3.44%) | 69.02 | 72.32 | 1.06M |
| 2025-03-27 | 74.24 | 72.52 | ↓$1.72 (-2.32%) | 72.38 | 74.24 | 609.77K |
| 2025-03-26 | 75.61 | 74.45 | ↓$1.16 (-1.53%) | 73.91 | 75.75 | 499.37K |
| 2025-03-25 | 76.13 | 75.77 | ↓$0.36 (-0.47%) | 75.65 | 76.68 | 382.89K |
| 2025-03-24 | 74.24 | 75.57 | ↑$1.33 (1.79%) | 73.67 | 75.69 | 510.91K |
| 2025-03-21 | 71.12 | 72.89 | ↑$1.77 (2.49%) | 70.44 | 73.02 | 757.51K |
| 2025-03-20 | 72.39 | 71.95 | ↓$0.44 (-0.61%) | 71.46 | 73.50 | 855.70K |
| 2025-03-19 | 72.07 | 72.66 | ↑$0.59 (0.82%) | 71.72 | 73.31 | 1.45M |
| 2025-03-18 | 72.03 | 71.23 | ↓$0.80 (-1.11%) | 70.85 | 72.35 | 672.54K |
| 2025-03-17 | 71.55 | 72.55 | ↑$1.00 (1.40%) | 71.53 | 73.70 | 847.45K |
| 2025-03-14 | 69.33 | 71.99 | ↑$2.66 (3.84%) | 69.21 | 72.41 | 1.20M |
| 2025-03-13 | 72.17 | 68.14 | ↓$4.03 (-5.58%) | 67.60 | 72.29 | 1.32M |
| 2025-03-12 | 72.73 | 72.84 | ↑$0.11 (0.15%) | 71.51 | 73.30 | 778.83K |
| 2025-03-11 | 70.71 | 70.83 | ↑$0.12 (0.17%) | 69.75 | 72.12 | 0.91M |
| 2025-03-10 | 74.26 | 70.42 | ↓$3.84 (-5.17%) | 70.10 | 74.50 | 1.06M |
| 2025-03-07 | 76.45 | 75.98 | ↓$0.47 (-0.61%) | 74.61 | 78.45 | 1.25M |
| 2025-03-06 | 78.04 | 76.86 | ↓$1.18 (-1.51%) | 76.75 | 79.61 | 679.61K |
| 2025-03-05 | 77.73 | 79.33 | ↑$1.60 (2.06%) | 76.84 | 79.84 | 807.65K |
| 2025-03-04 | 75.65 | 77.63 | ↑$1.98 (2.62%) | 74.76 | 78.71 | 744.37K |
| 2025-03-03 | 78.45 | 77.00 | ↓$1.45 (-1.85%) | 76.53 | 79.26 | 782.67K |
| 2025-02-28 | 76.01 | 78.51 | ↑$2.50 (3.29%) | 75.82 | 78.58 | 1.02M |
| 2025-02-27 | 79.18 | 76.37 | ↓$2.81 (-3.55%) | 76.22 | 79.50 | 746.41K |
| 2025-02-26 | 78.95 | 78.87 | ↓$0.08 (-0.10%) | 78.31 | 80.55 | 503.75K |
| 2025-02-25 | 78.00 | 78.38 | ↑$0.38 (0.49%) | 75.72 | 78.72 | 886.99K |
| 2025-02-24 | 78.41 | 78.17 | ↓$0.24 (-0.31%) | 76.25 | 78.91 | 1.03M |
| 2025-02-21 | 80.87 | 77.89 | ↓$2.98 (-3.68%) | 77.75 | 81.62 | 893.76K |
| 2025-02-20 | 83.76 | 81.50 | ↓$2.26 (-2.70%) | 81.42 | 84.71 | 1.08M |
| 2025-02-19 | 85.13 | 84.17 | ↓$0.96 (-1.13%) | 82.71 | 85.41 | 1.01M |
| 2025-02-18 | 84.96 | 86.06 | ↑$1.10 (1.29%) | 83.65 | 86.58 | 1.42M |
| 2025-02-14 | 85.30 | 85.02 | ↓$0.28 (-0.33%) | 81.86 | 85.31 | 2.03M |
Create an account or log in to view more rows.
$PEGA hows short doing? Keep short pls
we need your money.
$PEGA bears haha
$PEGA dont be a POS today
$PEGA buy more doomers!!!
$PEGA Looking for this cup to breakout.
$PEGA not good
$PEGA go time
$PEGA YALL READY????????
$PEGA Let it go...
$PEGA shaking weak hands that’s all