PEGA
Pegasystems (PEGA)
NASDAQ
$33.59-$0.34 (-1.01%)
Price as of Oct 02, 2026 7:42 PM EDT
  • $5.7B
    Market Cap
  • -39.82%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -6.05%
    Low Price$32.94
    High Price$38.68
  • 3 Months
    +11.13%
    Low Price$25.90
    High Price$38.68
  • 1 Year
    -39.82%
    Low Price$25.90
    High Price$66.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
34.59
34.71
33.71
33.93
-1.45%
1,343,762
10/01/2026
34.15
35.01
33.86
34.43
+3.55%
1,878,214
10/01/2026
$0.03 Dividend
09/30/2026
33.37
33.74
32.33
33.25
+0.94%
3,091,309
09/29/2026
32.96
33.20
32.30
32.94
-0.78%
1,410,118
09/28/2026
32.16
33.34
31.53
33.20
-1.53%
1,411,513
09/25/2026
34.24
34.51
33.55
33.71
-1.42%
1,110,111
09/24/2026
34.88
35.71
34.00
34.20
-2.70%
1,966,686
09/23/2026
34.75
35.47
34.56
35.15
+1.37%
1,260,158
09/22/2026
35.60
35.77
33.92
34.67
-0.74%
1,682,316
09/21/2026
35.65
35.73
34.67
34.93
-0.24%
2,047,796
09/18/2026
36.04
36.04
34.75
35.02
-2.83%
4,212,108
09/17/2026
34.92
36.41
34.63
36.04
-2.09%
2,589,711
09/16/2026
36.64
37.57
36.49
36.81
-2.10%
3,009,608
09/15/2026
38.01
38.79
37.50
37.60
-2.79%
2,711,036
09/14/2026
36.97
38.77
36.94
38.68
+6.82%
2,198,085
09/11/2026
36.07
36.50
35.64
36.21
+1.46%
1,559,425
09/10/2026
34.86
35.97
34.61
35.69
+1.97%
3,332,050
09/09/2026
35.88
35.88
34.68
35.00
-2.15%
1,609,047
09/08/2026
36.89
37.09
34.77
35.77
-4.18%
2,566,532
09/04/2026
37.48
37.64
36.32
37.33
-0.95%
2,122,408
09/03/2026
38.16
38.92
37.34
37.69
+1.07%
2,719,331
09/02/2026
36.62
37.43
36.25
37.29
+1.74%
2,832,282
09/01/2026
36.23
37.28
36.07
36.65
-0.35%
4,469,692
08/31/2026
35.50
36.95
35.50
36.78
+1.77%
2,173,673
08/28/2026
35.81
36.50
35.66
36.14
+0.78%
1,404,691
08/27/2026
34.58
36.05
34.26
35.86
+6.09%
2,460,967
08/26/2026
33.25
34.35
33.22
33.80
-0.50%
1,137,492
08/25/2026
34.06
34.37
33.56
33.97
-0.82%
1,328,883
08/24/2026
33.42
34.53
33.30
34.25
+2.15%
2,103,438
08/21/2026
33.43
33.97
33.02
33.53
-0.15%
1,954,139
08/20/2026
33.49
34.02
33.27
33.58
-0.65%
1,475,789
08/19/2026
32.58
34.08
32.15
33.80
+4.09%
1,962,168
08/18/2026
32.33
32.77
32.24
32.47
+1.94%
1,237,287
08/17/2026
31.67
32.14
31.08
31.85
-1.11%
1,675,006
08/17/2026
$0.08 Dividend
08/14/2026
33.88
33.88
31.93
32.21
-3.49%
1,717,873
08/13/2026
31.33
33.64
31.21
33.37
+6.83%
2,282,271
08/12/2026
32.18
32.72
31.15
31.24
-5.20%
1,570,796
08/11/2026
32.64
33.58
32.44
32.96
+0.18%
1,408,611
08/10/2026
32.42
33.09
32.16
32.90
+0.82%
1,070,472
08/07/2026
32.19
32.72
31.86
32.63
+3.38%
1,362,461
08/06/2026
30.84
31.69
30.44
31.56
-0.44%
1,225,569
08/05/2026
31.91
32.00
31.32
31.70
+0.19%
1,646,115
08/04/2026
30.76
31.65
30.76
31.64
+1.21%
1,283,843
08/03/2026
31.19
31.95
30.71
31.26
+2.68%
2,176,447
07/31/2026
29.70
30.55
29.43
30.44
+1.73%
2,934,289
07/30/2026
30.01
30.20
28.39
29.93
-2.97%
3,413,818
07/29/2026
29.29
31.12
29.29
30.84
+4.81%
3,630,060
07/28/2026
29.00
30.05
28.88
29.43
+3.25%
5,107,700
07/27/2026
27.41
29.54
27.40
28.50
+6.64%
4,554,603
07/24/2026
26.27
26.76
25.72
26.73
+3.11%
4,510,206
07/23/2026
25.52
26.65
25.25
25.92
+0.08%
5,483,475
07/22/2026
25.23
27.41
25.01
25.90
-16.00%
14,029,922
07/21/2026
30.79
31.36
30.30
30.83
-2.37%
7,407,178
07/21/2026
$0.35 Earnings
07/20/2026
31.41
31.99
30.74
31.58
-1.46%
5,579,298
07/17/2026
32.16
33.09
31.10
32.05
-2.31%
3,101,281
07/16/2026
31.47
32.88
30.92
32.81
+5.24%
2,365,969
07/15/2026
31.18
32.14
30.93
31.17
+1.96%
2,666,018
07/14/2026
30.30
31.84
30.15
30.57
-3.94%
2,351,529
07/13/2026
31.65
32.43
30.87
31.83
+2.24%
1,801,367
07/10/2026
32.85
33.00
31.07
31.13
-2.59%
1,219,463
07/09/2026
30.39
32.02
30.21
31.96
+1.65%
1,068,537
07/08/2026
31.56
32.02
31.05
31.44
-2.05%
1,437,184
07/07/2026
31.58
32.27
31.22
32.10
+2.97%
2,468,121
07/06/2026
30.79
31.50
30.18
31.17
+0.76%
3,165,705
07/02/2026
31.11
31.99
30.92
30.94
-0.14%
2,079,811
07/01/2026
30.86
31.62
30.62
30.98
+3.84%
1,987,350
07/01/2026
$0.03 Dividend
06/30/2026
29.85
30.05
29.16
29.84
-1.58%
1,891,809
06/29/2026
31.15
31.52
30.02
30.31
-1.07%
1,839,531
06/26/2026
28.90
30.75
28.90
30.64
+7.17%
2,220,513
06/25/2026
29.49
30.16
28.53
28.59
-4.01%
2,020,473
06/24/2026
29.57
30.62
29.46
29.79
+0.27%
2,546,995
06/23/2026
29.65
30.00
28.91
29.71
+1.57%
3,670,139
06/22/2026
29.51
30.31
28.59
29.25
-2.36%
2,964,952
06/18/2026
29.87
30.15
29.26
29.96
-0.46%
4,152,179
06/17/2026
31.79
32.54
29.98
30.10
-6.55%
3,645,970
06/16/2026
32.55
33.19
31.78
32.21
-1.13%
2,306,535
06/15/2026
33.00
33.69
32.42
32.57
-0.12%
2,256,600
06/12/2026
32.76
32.78
31.32
32.61
-0.15%
2,125,774
06/11/2026
32.23
32.87
31.83
32.66
-0.30%
1,535,120
06/10/2026
32.93
33.85
32.57
32.76
-3.66%
1,809,633
06/09/2026
34.45
35.01
33.07
34.01
-2.71%
2,133,241
06/08/2026
34.16
35.24
33.62
34.95
+1.15%
2,092,840
06/05/2026
35.04
35.61
33.92
34.56
-2.06%
1,499,437
06/04/2026
35.91
36.24
34.85
35.28
+0.94%
1,655,260
06/03/2026
35.76
35.76
34.43
34.95
-4.10%
1,656,377
06/02/2026
36.48
37.22
35.35
36.45
-3.48%
1,690,204
06/01/2026
36.83
37.97
35.91
37.76
+6.16%
1,976,726
05/29/2026
33.91
35.77
33.88
35.57
+5.59%
3,051,158
05/28/2026
33.60
34.75
33.11
33.69
+0.27%
1,396,294
05/27/2026
34.32
34.99
33.56
33.60
-1.69%
1,453,699
05/26/2026
34.21
34.65
33.42
34.18
-0.06%
1,140,284
05/22/2026
34.50
35.15
33.97
34.20
+0.29%
1,370,237
05/21/2026
33.59
34.15
32.78
34.10
-0.35%
1,610,375
05/20/2026
32.76
34.23
31.86
34.22
+2.60%
1,762,665
05/19/2026
34.94
35.33
32.95
33.35
-1.90%
1,526,487
05/18/2026
33.50
34.66
33.46
34.00
+1.31%
1,932,372