PEGA
Pegasystems (PEGA)
NASDAQ
$36.24-$0.005 (-0.01%)
Price as of Sep 11, 2026 7:35 PM EDT
  • $6.0B
    Market Cap
  • -37.26%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +9.87%
    Low Price$31.88
    High Price$37.72
  • 3 Months
    +10.85%
    Low Price$25.92
    High Price$37.72
  • 1 Year
    -37.26%
    Low Price$25.92
    High Price$66.32
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
36.10
36.53
35.68
36.24
+1.46%
1,559,425
09/10/2026
34.89
36.00
34.64
35.72
+1.97%
3,332,050
09/09/2026
35.91
35.91
34.71
35.03
-2.15%
1,609,047
09/08/2026
36.93
37.12
34.80
35.80
-4.18%
2,566,532
09/04/2026
37.51
37.67
36.35
37.36
-0.95%
2,122,408
09/03/2026
38.19
38.96
37.38
37.72
+1.07%
2,719,331
09/02/2026
36.65
37.46
36.28
37.32
+1.74%
2,832,282
09/01/2026
36.26
37.31
36.10
36.68
-0.35%
4,469,692
08/31/2026
35.53
36.98
35.53
36.81
+1.77%
2,173,673
08/28/2026
35.84
36.53
35.69
36.17
+0.78%
1,404,691
08/27/2026
34.61
36.08
34.30
35.89
+6.09%
2,460,967
08/26/2026
33.28
34.38
33.25
33.83
-0.50%
1,137,492
08/25/2026
34.09
34.41
33.59
34.00
-0.82%
1,328,883
08/24/2026
33.45
34.56
33.33
34.28
+2.15%
2,103,438
08/21/2026
33.46
34.00
33.05
33.56
-0.15%
1,954,139
08/20/2026
33.52
34.05
33.30
33.61
-0.65%
1,475,789
08/19/2026
32.61
34.11
32.18
33.83
+4.09%
1,962,168
08/18/2026
32.36
32.80
32.27
32.50
+1.94%
1,237,287
08/17/2026
31.70
32.17
31.11
31.88
-1.11%
1,675,006
08/17/2026
$0.08 Dividend
08/14/2026
33.91
33.91
31.96
32.24
-3.49%
1,717,873
08/13/2026
31.36
33.67
31.24
33.40
+6.83%
2,282,271
08/12/2026
32.21
32.75
31.18
31.27
-5.20%
1,570,796
08/11/2026
32.67
33.61
32.47
32.99
+0.18%
1,408,611
08/10/2026
32.45
33.11
32.19
32.93
+0.82%
1,070,472
08/07/2026
32.22
32.75
31.89
32.66
+3.38%
1,362,461
08/06/2026
30.87
31.72
30.47
31.59
-0.44%
1,225,569
08/05/2026
31.94
32.03
31.35
31.73
+0.19%
1,646,115
08/04/2026
30.79
31.67
30.79
31.67
+1.21%
1,283,843
08/03/2026
31.22
31.98
30.74
31.29
+2.68%
2,176,447
07/31/2026
29.72
30.58
29.45
30.47
+1.73%
2,934,289
07/30/2026
30.03
30.22
28.42
29.95
-2.97%
3,413,818
07/29/2026
29.31
31.15
29.31
30.87
+4.81%
3,630,060
07/28/2026
29.03
30.07
28.91
29.45
+3.25%
5,107,700
07/27/2026
27.43
29.56
27.42
28.53
+6.64%
4,554,603
07/24/2026
26.29
26.78
25.74
26.75
+3.11%
4,510,206
07/23/2026
25.54
26.67
25.27
25.94
+0.08%
5,483,475
07/22/2026
25.25
27.43
25.04
25.92
-16.00%
14,029,922
07/21/2026
30.82
31.39
30.32
30.86
-2.37%
7,407,178
07/21/2026
$0.35 Earnings
07/20/2026
31.44
32.02
30.77
31.61
-1.46%
5,579,298
07/17/2026
32.19
33.11
31.13
32.08
-2.31%
3,101,281
07/16/2026
31.50
32.91
30.95
32.84
+5.24%
2,365,969
07/15/2026
31.21
32.17
30.96
31.20
+1.96%
2,666,018
07/14/2026
30.32
31.87
30.17
30.60
-3.94%
2,351,529
07/13/2026
31.68
32.46
30.90
31.86
+2.24%
1,801,367
07/10/2026
32.88
33.02
31.10
31.16
-2.59%
1,219,463
07/09/2026
30.42
32.05
30.23
31.99
+1.65%
1,068,537
07/08/2026
31.59
32.05
31.08
31.47
-2.05%
1,437,184
07/07/2026
31.61
32.30
31.25
32.13
+2.97%
2,468,121
07/06/2026
30.82
31.53
30.21
31.20
+0.76%
3,165,705
07/02/2026
31.14
32.02
30.95
30.97
-0.14%
2,079,811
07/01/2026
30.89
31.65
30.65
31.01
+3.84%
1,987,350
07/01/2026
$0.03 Dividend
06/30/2026
29.87
30.08
29.19
29.86
-1.58%
1,891,809
06/29/2026
31.18
31.55
30.04
30.34
-1.07%
1,839,531
06/26/2026
28.93
30.78
28.93
30.67
+7.17%
2,220,513
06/25/2026
29.52
30.19
28.56
28.62
-4.01%
2,020,473
06/24/2026
29.59
30.65
29.48
29.81
+0.27%
2,546,995
06/23/2026
29.67
30.02
28.93
29.73
+1.57%
3,670,139
06/22/2026
29.53
30.34
28.62
29.28
-2.36%
2,964,952
06/18/2026
29.89
30.18
29.29
29.98
-0.46%
4,152,179
06/17/2026
31.82
32.57
30.00
30.12
-6.55%
3,645,970
06/16/2026
32.58
33.22
31.81
32.23
-1.13%
2,306,535
06/15/2026
33.03
33.72
32.45
32.60
-0.12%
2,256,600
06/12/2026
32.79
32.81
31.35
32.64
-0.15%
2,125,774
06/11/2026
32.25
32.90
31.86
32.69
-0.30%
1,535,120
06/10/2026
32.96
33.88
32.60
32.79
-3.66%
1,809,633
06/09/2026
34.48
35.04
33.10
34.04
-2.71%
2,133,241
06/08/2026
34.19
35.27
33.65
34.98
+1.15%
2,092,840
06/05/2026
35.07
35.64
33.95
34.59
-2.06%
1,499,437
06/04/2026
35.94
36.27
34.89
35.31
+0.94%
1,655,260
06/03/2026
35.79
35.79
34.46
34.98
-4.10%
1,656,377
06/02/2026
36.51
37.26
35.38
36.48
-3.48%
1,690,204
06/01/2026
36.86
38.00
35.95
37.79
+6.16%
1,976,726
05/29/2026
33.94
35.80
33.91
35.60
+5.59%
3,051,158
05/28/2026
33.63
34.79
33.14
33.72
+0.27%
1,396,294
05/27/2026
34.35
35.02
33.59
33.63
-1.69%
1,453,699
05/26/2026
34.24
34.68
33.45
34.21
-0.06%
1,140,284
05/22/2026
34.53
35.18
34.00
34.23
+0.29%
1,370,237
05/21/2026
33.62
34.18
32.80
34.13
-0.35%
1,610,375
05/20/2026
32.79
34.26
31.89
34.25
+2.60%
1,762,665
05/19/2026
34.97
35.36
32.98
33.38
-1.90%
1,526,487
05/18/2026
33.53
34.69
33.49
34.03
+1.31%
1,932,372
05/15/2026
33.54
34.01
33.18
33.59
+0.96%
1,704,304
05/14/2026
32.75
33.67
32.12
33.27
+2.05%
1,707,437
05/13/2026
33.82
34.09
32.41
32.60
-3.79%
2,387,536
05/12/2026
34.30
34.92
33.85
33.89
-0.73%
2,401,401
05/11/2026
35.48
36.17
33.82
34.14
-4.77%
1,877,747
05/08/2026
36.16
36.22
35.05
35.85
-2.06%
1,622,521
05/07/2026
37.15
37.75
36.43
36.60
+0.99%
1,930,698
05/06/2026
36.87
36.87
35.37
36.24
-1.57%
1,804,357
05/05/2026
36.94
37.06
35.31
36.82
+0.43%
1,609,198
05/04/2026
36.25
37.49
36.14
36.66
+1.63%
1,832,867
05/01/2026
37.58
38.07
35.69
36.07
-0.96%
2,350,291
04/30/2026
35.11
36.62
34.89
36.42
+2.47%
2,189,825
04/29/2026
35.27
35.87
34.69
35.54
-0.81%
2,242,245
04/28/2026
37.00
37.95
35.75
35.83
-2.20%
1,820,071
04/27/2026
37.00
37.66
35.93
36.64
-1.50%
2,509,983
04/24/2026
35.32
37.25
35.32
37.20
+5.90%
2,968,074