PEGA
Pegasystems (PEGA)
NASDAQ
$30.13+$0.75 (+2.54%)
Price as of Jun 23, 2026 6:42 PM EDT
  • $4.9B
    Market Cap
  • -41.05%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -14.47%
    Low Price$29.38
    High Price$37.93
  • 3 Months
    -32.29%
    Low Price$29.38
    High Price$43.80
  • 1 Year
    -41.05%
    Low Price$29.38
    High Price$66.64
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
29.64
30.45
28.72
29.38
-2.36%
2,964,952
06/18/2026
30.00
30.29
29.40
30.09
-0.46%
4,152,179
06/17/2026
31.93
32.69
30.11
30.23
-6.55%
3,645,970
06/16/2026
32.70
33.34
31.92
32.35
-1.13%
2,306,535
06/15/2026
33.15
33.85
32.57
32.72
-0.12%
2,256,600
06/12/2026
32.91
32.93
31.46
32.76
-0.15%
2,125,774
06/11/2026
32.37
33.02
31.97
32.81
-0.30%
1,535,120
06/10/2026
33.08
34.00
32.72
32.91
-3.66%
1,809,633
06/09/2026
34.60
35.17
33.22
34.16
-2.71%
2,133,241
06/08/2026
34.31
35.40
33.77
35.11
+1.15%
2,092,840
06/05/2026
35.20
35.77
34.08
34.71
-2.06%
1,499,437
06/04/2026
36.07
36.40
35.01
35.44
+0.94%
1,655,260
06/03/2026
35.92
35.92
34.58
35.11
-4.10%
1,656,377
06/02/2026
36.65
37.39
35.51
36.61
-3.48%
1,690,204
06/01/2026
36.99
38.14
36.08
37.93
+6.16%
1,976,726
05/29/2026
34.06
35.93
34.03
35.73
+5.59%
3,051,158
05/28/2026
33.75
34.91
33.26
33.84
+0.27%
1,396,294
05/27/2026
34.47
35.15
33.71
33.75
-1.69%
1,453,699
05/26/2026
34.37
34.80
33.57
34.33
-0.06%
1,140,284
05/22/2026
34.66
35.31
34.12
34.35
+0.29%
1,370,237
05/21/2026
33.74
34.30
32.92
34.25
-0.35%
1,610,375
05/20/2026
32.91
34.38
32.00
34.37
+2.60%
1,762,665
05/19/2026
35.10
35.49
33.10
33.50
-1.90%
1,526,487
05/18/2026
33.65
34.81
33.61
34.15
+1.31%
1,932,372
05/15/2026
33.66
34.14
33.30
33.71
+0.96%
1,704,304
05/14/2026
32.87
33.79
32.23
33.39
+2.05%
1,707,437
05/13/2026
33.94
34.21
32.53
32.72
-3.79%
2,387,536
05/12/2026
34.42
35.05
33.98
34.01
-0.73%
2,401,401
05/11/2026
35.61
36.30
33.94
34.26
-4.77%
1,877,747
05/08/2026
36.29
36.35
35.18
35.98
-2.06%
1,622,521
05/07/2026
37.28
37.89
36.56
36.73
+0.99%
1,930,698
05/06/2026
37.00
37.00
35.50
36.37
-1.57%
1,804,357
05/05/2026
37.07
37.20
35.44
36.95
+0.43%
1,609,198
05/04/2026
36.38
37.62
36.27
36.79
+1.63%
1,832,867
05/01/2026
37.71
38.21
35.82
36.20
-0.96%
2,350,291
04/30/2026
35.24
36.76
35.01
36.55
+2.47%
2,189,825
04/29/2026
35.40
36.00
34.81
35.67
-0.81%
2,242,245
04/28/2026
37.13
38.09
35.88
35.96
-2.20%
1,820,071
04/27/2026
37.13
37.79
36.06
36.77
-1.50%
2,509,983
04/24/2026
35.45
37.38
35.45
37.33
+5.90%
2,968,074
04/23/2026
35.81
36.75
34.34
35.25
-5.95%
5,382,106
04/22/2026
40.98
41.85
37.17
37.48
-4.61%
5,259,276
04/21/2026
42.23
42.98
38.64
39.29
-10.30%
5,558,143
04/21/2026
$0.46 Earnings
04/20/2026
43.24
44.65
42.87
43.80
+0.44%
1,894,129
04/17/2026
44.49
44.91
43.38
43.61
+0.76%
1,945,816
04/16/2026
43.77
44.69
42.96
43.28
+1.24%
1,570,432
04/15/2026
41.74
43.14
41.59
42.75
+3.69%
2,538,265
04/14/2026
42.09
42.88
41.04
41.23
-0.84%
2,214,888
04/13/2026
39.40
41.83
39.39
41.58
+5.61%
2,353,961
04/10/2026
39.87
39.98
38.38
39.37
-1.25%
2,318,466
04/09/2026
40.81
40.81
38.77
39.87
-3.23%
2,059,247
04/08/2026
43.88
44.33
41.14
41.20
-2.72%
2,116,982
04/07/2026
42.21
43.16
41.98
42.35
-0.31%
1,691,092
04/06/2026
42.38
42.86
41.85
42.48
-0.33%
1,492,063
04/02/2026
41.60
43.50
41.01
42.62
+0.78%
1,726,978
04/01/2026
43.17
43.68
42.18
42.29
-0.56%
2,357,186
04/01/2026
$0.03 Dividend
03/31/2026
41.85
42.89
41.25
42.53
+2.60%
1,571,525
03/30/2026
40.73
41.77
40.58
41.45
+2.90%
1,257,268
03/27/2026
41.27
41.61
39.65
40.28
-4.39%
1,552,436
03/26/2026
41.17
42.74
41.12
42.13
+1.61%
970,217
03/25/2026
42.64
43.26
40.60
41.46
-1.10%
1,220,758
03/24/2026
43.64
43.64
41.06
41.92
-5.43%
1,491,952
03/23/2026
44.10
44.89
43.02
44.33
+2.16%
1,739,463
03/20/2026
42.50
44.05
41.53
43.39
+0.60%
2,955,517
03/19/2026
42.48
44.29
42.48
43.13
+0.23%
1,190,801
03/18/2026
41.67
43.49
41.45
43.03
+1.37%
2,472,223
03/17/2026
42.82
44.82
42.33
42.45
-0.86%
1,898,386
03/16/2026
42.68
43.76
42.39
42.82
+0.94%
2,006,279
03/13/2026
42.06
42.80
41.02
42.42
-0.12%
5,331,354
03/12/2026
43.44
43.97
42.08
42.47
-2.50%
2,476,765
03/11/2026
45.76
45.76
43.20
43.56
-2.46%
2,061,544
03/10/2026
46.18
46.25
44.26
44.66
-3.25%
1,395,049
03/09/2026
46.60
46.97
45.06
46.16
-2.22%
2,350,212
03/06/2026
46.79
47.72
46.12
47.21
-0.13%
2,325,825
03/05/2026
46.69
48.36
46.66
47.27
+0.53%
2,200,567
03/04/2026
44.99
47.97
44.88
47.02
+4.53%
2,481,082
03/03/2026
43.43
46.01
43.20
44.98
+0.87%
1,682,721
03/02/2026
43.34
44.98
43.17
44.59
+2.04%
1,582,625
02/27/2026
43.85
44.15
42.98
43.70
-3.49%
2,636,899
02/26/2026
44.06
45.37
43.64
45.28
+5.18%
2,761,442
02/25/2026
43.47
43.87
42.05
43.05
-0.46%
2,239,276
02/24/2026
41.98
44.77
41.40
43.25
+3.10%
2,425,726
02/23/2026
44.63
44.64
41.38
41.95
-7.45%
3,247,154
02/20/2026
44.55
45.93
43.98
45.33
+1.34%
2,605,431
02/19/2026
44.58
44.88
43.46
44.73
+0.18%
1,911,741
02/18/2026
44.62
45.26
44.27
44.65
+0.40%
2,010,181
02/17/2026
43.60
45.34
43.09
44.47
+1.48%
4,203,224
02/13/2026
41.24
44.10
40.41
43.82
+8.03%
4,254,115
02/12/2026
39.08
42.31
38.81
40.56
+7.01%
7,274,423
02/11/2026
39.05
39.58
35.86
37.90
-11.85%
6,199,478
02/10/2026
41.97
43.24
41.57
43.00
+2.84%
3,995,078
02/10/2026
$0.76 Earnings
02/09/2026
40.05
42.39
39.22
41.81
+4.29%
3,107,596
02/06/2026
38.83
40.19
37.85
40.09
+5.03%
2,201,603
02/05/2026
39.00
40.23
37.87
38.17
-2.70%
1,904,105
02/04/2026
39.52
40.57
37.51
39.23
-1.55%
2,765,613
02/03/2026
42.87
43.31
38.73
39.85
-8.47%
3,449,681
02/02/2026
43.51
44.69
43.17
43.54
-0.27%
1,878,862