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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 96.28 | 98.18 | ↑$1.90 (1.97%) | 96.24 | 98.43 | 660.79K |
2025-05-12 | 96.51 | 96.28 | ↓$0.23 (-0.24%) | 95.00 | 97.69 | 1.21M |
2025-05-09 | 94.37 | 93.07 | ↓$1.30 (-1.38%) | 92.42 | 94.99 | 595.09K |
2025-05-08 | 94.00 | 93.96 | ↓$0.04 (-0.04%) | 93.59 | 95.67 | 697.11K |
2025-05-07 | 91.39 | 93.04 | ↑$1.65 (1.81%) | 91.19 | 93.04 | 741.77K |
2025-05-06 | 91.73 | 91.26 | ↓$0.47 (-0.51%) | 90.82 | 92.87 | 657.27K |
2025-05-05 | 91.65 | 92.74 | ↑$1.09 (1.19%) | 91.53 | 94.28 | 625.87K |
2025-05-02 | 93.04 | 92.16 | ↓$0.88 (-0.95%) | 91.76 | 93.89 | 634.45K |
2025-05-01 | 93.00 | 92.09 | ↓$0.91 (-0.98%) | 92.08 | 94.62 | 780.24K |
2025-04-30 | 89.80 | 92.08 | ↑$2.28 (2.54%) | 88.92 | 92.24 | 1.07M |
2025-04-29 | 91.50 | 91.16 | ↓$0.34 (-0.37%) | 90.91 | 92.60 | 1M |
2025-04-28 | 91.57 | 91.11 | ↓$0.46 (-0.50%) | 90.11 | 92.66 | 1.06M |
2025-04-25 | 91.13 | 91.69 | ↑$0.56 (0.61%) | 89.33 | 91.79 | 1.28M |
2025-04-24 | 88.14 | 91.34 | ↑$3.20 (3.63%) | 85.79 | 91.46 | 2.16M |
2025-04-23 | 88.46 | 88.55 | ↑$0.09 (0.11%) | 86.56 | 93.08 | 3.85M |
2025-04-22 | 67.31 | 68.76 | ↑$1.45 (2.15%) | 67.13 | 69.06 | 1.11M |
2025-04-21 | 67.35 | 66.39 | ↓$0.96 (-1.43%) | 65.89 | 67.84 | 768.52K |
2025-04-17 | 68.31 | 68.34 | ↑$0.03 (0.05%) | 67.59 | 69.44 | 671.43K |
2025-04-16 | 68.68 | 68.01 | ↓$0.67 (-0.98%) | 67.36 | 69.92 | 818.97K |
2025-04-15 | 68.94 | 69.66 | ↑$0.72 (1.04%) | 68.88 | 70.45 | 523.96K |
2025-04-14 | 70.30 | 68.94 | ↓$1.36 (-1.93%) | 67.71 | 70.47 | 529.43K |
2025-04-11 | 67.57 | 68.23 | ↑$0.66 (0.98%) | 66.01 | 68.62 | 514.50K |
2025-04-10 | 69.00 | 67.71 | ↓$1.29 (-1.87%) | 65.99 | 70.00 | 741.18K |
2025-04-09 | 62.33 | 70.69 | ↑$8.36 (13.41%) | 62.11 | 71.21 | 0.99M |
2025-04-08 | 66.24 | 62.43 | ↓$3.81 (-5.75%) | 61.33 | 66.40 | 1.28M |
2025-04-07 | 60.65 | 63.19 | ↑$2.54 (4.19%) | 59.67 | 66.13 | 1.54M |
2025-04-04 | 66.09 | 63.30 | ↓$2.79 (-4.22%) | 62.45 | 66.66 | 1.52M |
2025-04-03 | 68.16 | 68.26 | ↑$0.10 (0.15%) | 67.05 | 69.36 | 1.02M |
2025-04-02 | 69.01 | 72.19 | ↑$3.18 (4.61%) | 68.87 | 72.92 | 654.07K |
2025-04-01 | 69.49 | 70.57 | ↑$1.08 (1.55%) | 68.94 | 70.66 | 1.40M |
Create an account or log in to view more rows.
$PEGA almost go time
$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...