Pegasystems Inc (PEGA) Historical Stock Data
94.50 ↑1.52 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEGA is up 0.27% a day on average. There have been 17 days where Pegasystems Inc closed green and 13 days where PEGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 93.58 | 94.50 | ↑$0.92 (0.98%) | 93.46 | 94.89 | 531.65K |
| 2025-01-02 | 94.00 | 92.98 | ↓$1.02 (-1.09%) | 92.18 | 95.00 | 575.39K |
| 2024-12-31 | 93.83 | 93.20 | ↓$0.63 (-0.67%) | 92.91 | 95.05 | 342.14K |
| 2024-12-30 | 93.44 | 93.29 | ↓$0.15 (-0.16%) | 92.02 | 94.06 | 385.09K |
| 2024-12-27 | 95.13 | 94.46 | ↓$0.67 (-0.70%) | 92.86 | 95.47 | 260.57K |
| 2024-12-26 | 94.72 | 95.60 | ↑$0.88 (0.93%) | 94.39 | 95.84 | 194.81K |
| 2024-12-24 | 94.60 | 95.06 | ↑$0.46 (0.49%) | 94.41 | 95.27 | 143.47K |
| 2024-12-23 | 95.81 | 94.40 | ↓$1.41 (-1.47%) | 93.49 | 95.81 | 306.41K |
| 2024-12-20 | 93.03 | 95.24 | ↑$2.21 (2.38%) | 92.30 | 96.49 | 727K |
| 2024-12-19 | 93.37 | 94.13 | ↑$0.76 (0.81%) | 92.65 | 94.41 | 398.40K |
| 2024-12-18 | 97.10 | 92.40 | ↓$4.70 (-4.84%) | 91.89 | 97.85 | 393.91K |
| 2024-12-17 | 96.60 | 96.66 | ↑$0.06 (0.06%) | 95.18 | 97.21 | 439.21K |
| 2024-12-16 | 95.00 | 97.21 | ↑$2.21 (2.33%) | 94.97 | 97.31 | 356.95K |
| 2024-12-13 | 95.66 | 94.59 | ↓$1.07 (-1.12%) | 94.38 | 96.98 | 336.42K |
| 2024-12-12 | 95.65 | 96.28 | ↑$0.63 (0.66%) | 95.50 | 97.75 | 367.43K |
| 2024-12-11 | 94.59 | 95.96 | ↑$1.37 (1.45%) | 93.48 | 96.30 | 467.97K |
| 2024-12-10 | 94.07 | 94.00 | ↓$0.07 (-0.07%) | 92.95 | 95.83 | 493.55K |
| 2024-12-09 | 96.81 | 94.41 | ↓$2.40 (-2.48%) | 93.94 | 97.38 | 475.54K |
| 2024-12-06 | 97.33 | 97.28 | ↓$0.05 (-0.05%) | 96.49 | 97.65 | 356.08K |
| 2024-12-05 | 97.11 | 96.43 | ↓$0.68 (-0.70%) | 96.10 | 97.94 | 426.06K |
| 2024-12-04 | 95.66 | 97.13 | ↑$1.47 (1.54%) | 95.66 | 97.86 | 488.93K |
| 2024-12-03 | 94.25 | 95.51 | ↑$1.26 (1.34%) | 93.95 | 95.80 | 482.49K |
| 2024-12-02 | 94.60 | 94.48 | ↓$0.12 (-0.13%) | 93.87 | 95.34 | 581.96K |
| 2024-11-29 | 94.44 | 94.97 | ↑$0.53 (0.56%) | 94.39 | 95.86 | 222.90K |
| 2024-11-27 | 97.00 | 94.51 | ↓$2.49 (-2.57%) | 92.89 | 97.00 | 485.31K |
| 2024-11-26 | 94.91 | 96.45 | ↑$1.54 (1.62%) | 94.62 | 96.68 | 724.06K |
| 2024-11-25 | 92.14 | 95.33 | ↑$3.19 (3.46%) | 92.00 | 95.91 | 800.19K |
| 2024-11-22 | 89.23 | 91.52 | ↑$2.29 (2.57%) | 89.23 | 91.67 | 409.65K |
| 2024-11-21 | 87.75 | 89.50 | ↑$1.75 (1.99%) | 87.68 | 89.94 | 366.18K |
| 2024-11-20 | 85.94 | 86.91 | ↑$0.97 (1.13%) | 85.30 | 87.00 | 338.56K |
Create an account or log in to view more rows.
$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
$PEGA buy buy buy!!
$PEGA starting to gap up a little
$PEGA just fucking go already jeesh
$PEGA bounce it!!