Pegasystems Inc. - Common Stock (PEGA)

Historical Prices For Pegasystems Inc. - Common Stock (PEGA)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	89.80	92.23	88.92	92.08	1,066,049	92.08
4/29/2025	91.50	92.60	90.91	91.16	1,003,283	91.16
4/28/2025	91.57	92.66	90.11	91.11	1,059,447	91.11
4/25/2025	91.13	91.79	89.33	91.69	1,276,433	91.69
4/24/2025	88.14	91.46	85.79	91.34	2,155,704	91.34
4/23/2025	88.46	93.08	86.56	88.55	3,853,074	88.55
4/22/2025	67.31	69.06	67.13	68.76	1,105,065	68.76
4/21/2025	67.35	67.84	65.89	66.39	768,523	66.39
4/17/2025	68.31	69.44	67.59	68.34	671,426	68.34
4/16/2025	68.68	69.92	67.36	68.01	818,966	68.01
4/15/2025	68.94	70.45	68.88	69.66	523,959	69.66
4/14/2025	70.30	70.47	67.71	68.94	529,433	68.94
4/11/2025	67.57	68.62	66.01	68.23	514,499	68.23
4/10/2025	69.00	70.00	65.99	67.71	741,373	67.71
4/09/2025	62.33	71.20	62.11	70.69	986,467	70.69
4/08/2025	66.24	66.40	61.33	62.43	1,281,943	62.43
4/07/2025	60.65	65.23	59.67	63.19	1,538,828	63.19
4/04/2025	66.09	66.66	62.45	63.30	1,525,373	63.30
4/03/2025	68.16	69.36	67.05	68.26	1,016,197	68.26
4/02/2025	69.01	72.92	68.87	72.19	654,071	72.19
4/01/2025	69.49	70.66	68.94	70.57	1,401,331	70.57
3/31/2025	67.89	69.66	67.03	69.52	823,431	69.49
3/28/2025	72.00	72.32	69.02	69.52	1,063,434	69.49
3/27/2025	74.24	74.24	72.38	72.52	609,774	72.49
3/26/2025	75.61	75.75	73.91	74.45	499,366	74.42
3/25/2025	76.13	76.68	75.65	75.77	382,886	75.74
3/24/2025	74.24	75.69	73.67	75.57	510,913	75.54
3/21/2025	71.12	73.02	70.44	72.89	757,807	72.86
3/20/2025	72.39	73.50	71.46	71.95	855,702	71.92
3/19/2025	72.07	73.31	71.72	72.66	1,451,363	72.63
3/18/2025	72.03	72.35	70.85	71.23	672,541	71.20
3/17/2025	71.55	73.70	71.53	72.55	847,448	72.52
3/14/2025	69.33	72.41	69.21	71.99	1,204,552	71.96
3/13/2025	72.17	72.28	67.59	68.14	1,324,148	68.11
3/12/2025	72.73	73.30	71.51	72.84	778,828	72.81
3/11/2025	70.71	72.12	69.75	70.83	907,807	70.80
3/10/2025	74.26	74.50	70.10	70.42	1,063,554	70.39
3/07/2025	76.45	78.45	74.61	75.98	1,246,435	75.95
3/06/2025	78.04	79.61	76.75	76.86	679,608	76.83
3/05/2025	77.73	79.84	76.84	79.33	807,639	79.30
3/04/2025	75.65	78.71	74.76	77.63	744,365	77.60
3/03/2025	78.45	79.26	76.53	77.00	782,668	76.97
2/28/2025	76.01	78.58	75.82	78.51	1,023,528	78.48
2/27/2025	79.18	79.50	76.22	76.37	746,311	76.34
2/26/2025	78.95	80.55	78.31	78.87	503,754	78.84
2/25/2025	78.00	78.72	75.72	78.38	886,990	78.35
2/24/2025	78.41	78.91	76.25	78.17	1,031,111	78.14
2/21/2025	80.87	81.61	77.75	77.89	894,767	77.86
2/20/2025	83.76	84.71	81.42	81.50	1,077,508	81.46
2/19/2025	85.13	85.41	82.71	84.17	1,006,351	84.13
2/18/2025	84.96	86.58	83.65	86.06	1,418,987	86.02
2/14/2025	85.30	85.31	81.86	85.02	2,028,629	84.98
2/13/2025	99.80	100.17	85.05	85.28	3,291,872	85.24
2/12/2025	102.06	106.16	102.03	106.09	1,529,943	106.04
2/11/2025	105.84	106.44	102.03	103.31	1,660,931	103.27
2/10/2025	106.80	106.80	104.70	104.79	727,101	104.75
2/07/2025	106.00	106.88	104.74	105.47	785,749	105.42
2/06/2025	109.00	109.41	105.09	105.27	797,556	105.22
2/05/2025	108.58	109.78	107.97	108.49	846,318	108.44
2/04/2025	108.51	109.25	107.25	108.58	452,580	108.53
2/03/2025	105.63	109.09	105.41	107.93	536,744	107.88