PEGA
Pegasystems (PEGA)
NASDAQ
$31.65-$0.29 (-0.91%)
Price as of Jul 13, 2026 7:55 PM EDT
  • $5.4B
    Market Cap
  • -36.49%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.41%
    Low Price$28.72
    High Price$32.72
  • 3 Months
    -23.11%
    Low Price$28.72
    High Price$43.80
  • 1 Year
    -36.49%
    Low Price$28.72
    High Price$66.64
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.76
32.54
30.98
31.94
+2.24%
1,801,367
07/10/2026
32.96
33.11
31.18
31.24
-2.59%
1,219,463
07/09/2026
30.50
32.13
30.31
32.07
+1.65%
1,068,537
07/08/2026
31.67
32.13
31.16
31.55
-2.05%
1,437,184
07/07/2026
31.69
32.38
31.33
32.21
+2.97%
2,468,121
07/06/2026
30.90
31.61
30.29
31.28
+0.76%
3,165,705
07/02/2026
31.22
32.10
31.03
31.05
-0.14%
2,079,811
07/01/2026
30.97
31.73
30.73
31.09
+3.84%
1,987,350
07/01/2026
$0.03 Dividend
06/30/2026
29.95
30.15
29.26
29.94
-1.58%
1,891,809
06/29/2026
31.26
31.63
30.12
30.42
-1.07%
1,839,531
06/26/2026
29.00
30.86
29.00
30.75
+7.17%
2,220,513
06/25/2026
29.60
30.26
28.63
28.69
-4.01%
2,020,473
06/24/2026
29.67
30.73
29.56
29.89
+0.27%
2,546,995
06/23/2026
29.75
30.10
29.01
29.81
+1.57%
3,670,139
06/22/2026
29.61
30.41
28.69
29.35
-2.36%
2,964,952
06/18/2026
29.97
30.25
29.37
30.06
-0.46%
4,152,179
06/17/2026
31.90
32.66
30.08
30.20
-6.55%
3,645,970
06/16/2026
32.67
33.30
31.89
32.32
-1.13%
2,306,535
06/15/2026
33.12
33.81
32.53
32.69
-0.12%
2,256,600
06/12/2026
32.88
32.90
31.43
32.73
-0.15%
2,125,774
06/11/2026
32.34
32.98
31.94
32.78
-0.30%
1,535,120
06/10/2026
33.05
33.97
32.68
32.88
-3.66%
1,809,633
06/09/2026
34.57
35.13
33.19
34.13
-2.71%
2,133,241
06/08/2026
34.28
35.36
33.74
35.07
+1.15%
2,092,840
06/05/2026
35.16
35.73
34.04
34.68
-2.06%
1,499,437
06/04/2026
36.03
36.36
34.97
35.40
+0.94%
1,655,260
06/03/2026
35.88
35.88
34.55
35.07
-4.10%
1,656,377
06/02/2026
36.61
37.35
35.47
36.57
-3.48%
1,690,204
06/01/2026
36.95
38.10
36.04
37.89
+6.16%
1,976,726
05/29/2026
34.03
35.89
34.00
35.69
+5.59%
3,051,158
05/28/2026
33.72
34.88
33.23
33.81
+0.27%
1,396,294
05/27/2026
34.44
35.11
33.68
33.72
-1.69%
1,453,699
05/26/2026
34.33
34.77
33.53
34.30
-0.06%
1,140,284
05/22/2026
34.62
35.27
34.09
34.32
+0.29%
1,370,237
05/21/2026
33.71
34.27
32.89
34.22
-0.35%
1,610,375
05/20/2026
32.88
34.35
31.97
34.34
+2.60%
1,762,665
05/19/2026
35.06
35.45
33.06
33.47
-1.90%
1,526,487
05/18/2026
33.62
34.78
33.58
34.12
+1.31%
1,932,372
05/15/2026
33.63
34.10
33.27
33.68
+0.96%
1,704,304
05/14/2026
32.84
33.76
32.20
33.36
+2.05%
1,707,437
05/13/2026
33.91
34.18
32.50
32.69
-3.79%
2,387,536
05/12/2026
34.39
35.01
33.94
33.98
-0.73%
2,401,401
05/11/2026
35.57
36.26
33.91
34.23
-4.77%
1,877,747
05/08/2026
36.25
36.31
35.14
35.94
-2.06%
1,622,521
05/07/2026
37.24
37.85
36.52
36.69
+0.99%
1,930,698
05/06/2026
36.96
36.96
35.46
36.33
-1.57%
1,804,357
05/05/2026
37.03
37.16
35.40
36.91
+0.43%
1,609,198
05/04/2026
36.34
37.58
36.23
36.75
+1.63%
1,832,867
05/01/2026
37.67
38.17
35.78
36.16
-0.96%
2,350,291
04/30/2026
35.20
36.72
34.97
36.51
+2.47%
2,189,825
04/29/2026
35.36
35.96
34.78
35.63
-0.81%
2,242,245
04/28/2026
37.09
38.05
35.84
35.92
-2.20%
1,820,071
04/27/2026
37.09
37.75
36.02
36.73
-1.50%
2,509,983
04/24/2026
35.41
37.34
35.41
37.29
+5.90%
2,968,074
04/23/2026
35.77
36.71
34.30
35.21
-5.95%
5,382,106
04/22/2026
40.93
41.81
37.13
37.44
-4.61%
5,259,276
04/21/2026
42.19
42.94
38.60
39.25
-10.30%
5,558,143
04/21/2026
$0.46 Earnings
04/20/2026
43.20
44.61
42.82
43.76
+0.44%
1,894,129
04/17/2026
44.45
44.87
43.34
43.57
+0.76%
1,945,816
04/16/2026
43.73
44.64
42.92
43.24
+1.24%
1,570,432
04/15/2026
41.70
43.09
41.55
42.71
+3.69%
2,538,265
04/14/2026
42.05
42.84
41.00
41.19
-0.84%
2,214,888
04/13/2026
39.36
41.79
39.35
41.54
+5.61%
2,353,961
04/10/2026
39.83
39.93
38.34
39.33
-1.25%
2,318,466
04/09/2026
40.77
40.77
38.73
39.83
-3.23%
2,059,247
04/08/2026
43.84
44.28
41.10
41.16
-2.72%
2,116,982
04/07/2026
42.17
43.12
41.94
42.31
-0.31%
1,691,092
04/06/2026
42.34
42.82
41.81
42.44
-0.33%
1,492,063
04/02/2026
41.56
43.46
40.96
42.58
+0.78%
1,726,978
04/01/2026
43.13
43.64
42.14
42.25
-0.56%
2,357,186
04/01/2026
$0.03 Dividend
03/31/2026
41.81
42.85
41.21
42.49
+2.60%
1,571,525
03/30/2026
40.69
41.73
40.54
41.41
+2.90%
1,257,268
03/27/2026
41.23
41.57
39.61
40.24
-4.39%
1,552,436
03/26/2026
41.13
42.70
41.08
42.09
+1.61%
970,217
03/25/2026
42.60
43.22
40.56
41.42
-1.10%
1,220,758
03/24/2026
43.60
43.60
41.02
41.88
-5.43%
1,491,952
03/23/2026
44.05
44.84
42.98
44.28
+2.16%
1,739,463
03/20/2026
42.46
44.00
41.49
43.35
+0.60%
2,955,517
03/19/2026
42.44
44.24
42.44
43.09
+0.23%
1,190,801
03/18/2026
41.63
43.45
41.41
42.99
+1.37%
2,472,223
03/17/2026
42.78
44.77
42.29
42.41
-0.86%
1,898,386
03/16/2026
42.64
43.72
42.35
42.78
+0.94%
2,006,279
03/13/2026
42.02
42.76
40.98
42.38
-0.12%
5,331,354
03/12/2026
43.40
43.92
42.04
42.43
-2.50%
2,476,765
03/11/2026
45.71
45.71
43.16
43.52
-2.46%
2,061,544
03/10/2026
46.13
46.20
44.21
44.61
-3.25%
1,395,049
03/09/2026
46.55
46.92
45.01
46.11
-2.22%
2,350,212
03/06/2026
46.74
47.67
46.07
47.16
-0.13%
2,325,825
03/05/2026
46.64
48.31
46.61
47.22
+0.53%
2,200,567
03/04/2026
44.94
47.92
44.84
46.97
+4.53%
2,481,082
03/03/2026
43.39
45.96
43.15
44.93
+0.87%
1,682,721
03/02/2026
43.30
44.93
43.13
44.54
+2.04%
1,582,625
02/27/2026
43.81
44.11
42.94
43.66
-3.49%
2,636,899
02/26/2026
44.02
45.33
43.60
45.23
+5.18%
2,761,442
02/25/2026
43.43
43.83
42.01
43.01
-0.46%
2,239,276
02/24/2026
41.94
44.72
41.36
43.21
+3.10%
2,425,726
02/23/2026
44.58
44.59
41.34
41.91
-7.45%
3,247,154