Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 36.650 | 36.750 | 35.570 | 36.350 | 36.350 | 154 |
| 2026-10-22 | 34.500 | 37.220 | 34.500 | 37.050 | 37.050 | 1,657 |
| 2026-10-21 | 34.860 | 35.675 | 34.250 | 35.040 | 35.040 | 8,869 |
| 2026-10-20 | 35.500 | 36.090 | 34.510 | 35.960 | 35.960 | 1,467 |
| 2026-10-19 | 35.520 | 35.520 | 33.600 | 35.220 | 35.220 | 3,387 |
| 2026-10-16 | 35.780 | 37.140 | 34.490 | 34.540 | 34.540 | 641 |
| 2026-10-15 | 34.000 | 36.220 | 33.210 | 36.020 | 36.020 | 464 |
| 2026-10-14 | 33.510 | 34.600 | 32.970 | 33.290 | 33.290 | 2,870 |
| 2026-10-13 | 34.700 | 35.980 | 34.010 | 35.020 | 35.020 | 565 |
| 2026-10-12 | 36.000 | 36.550 | 35.000 | 35.160 | 35.160 | 213 |
| 2026-10-09 | 36.290 | 36.290 | 35.070 | 35.450 | 35.450 | 419 |
| 2026-10-08 | 33.500 | 34.990 | 33.500 | 34.760 | 34.760 | 398 |
| 2026-10-07 | 35.020 | 35.020 | 34.000 | 34.779 | 34.779 | 451 |
| 2026-10-06 | 34.250 | 35.240 | 34.180 | 34.390 | 34.390 | 1,110 |
| 2026-10-05 | 34.750 | 34.750 | 33.820 | 34.410 | 34.410 | 349 |
| 2026-10-02 | 34.330 | 35.000 | 33.730 | 33.970 | 33.970 | 413 |
| 2026-10-01 | 34.000 | 34.970 | 33.990 | 34.690 | 34.690 | 131 |
| 2026-09-30 | 32.840 | 33.730 | 32.410 | 33.120 | 33.120 | 286 |
| 2026-09-29 | 32.830 | 33.260 | 32.440 | 32.520 | 32.490 | 118 |
| 2026-09-28 | 34.880 | 34.880 | 31.570 | 33.040 | 33.010 | 1,381 |
| 2026-09-25 | 33.500 | 34.950 | 33.500 | 34.190 | 34.159 | 356 |
| 2026-09-24 | 35.180 | 35.580 | 34.300 | 34.390 | 34.358 | 1,184 |
| 2026-09-23 | 34.040 | 35.490 | 34.040 | 35.400 | 35.367 | 441 |
| 2026-09-22 | 35.000 | 36.000 | 33.970 | 34.500 | 34.468 | 1,207 |
| 2026-09-21 | 34.500 | 36.110 | 34.500 | 34.880 | 34.848 | 984 |
| 2026-09-18 | 35.690 | 36.380 | 35.180 | 35.190 | 35.158 | 322 |
| 2026-09-17 | 36.470 | 36.470 | 34.720 | 35.900 | 35.867 | 2,879 |
| 2026-09-16 | 36.700 | 37.600 | 36.520 | 37.300 | 37.266 | 1,275 |
| 2026-09-15 | 38.710 | 39.000 | 37.710 | 38.245 | 38.210 | 1,422 |
| 2026-09-14 | 36.350 | 38.770 | 36.150 | 38.450 | 38.415 | 1,031 |
| 2026-09-11 | 35.700 | 36.660 | 35.590 | 36.020 | 35.987 | 302 |
| 2026-09-10 | 34.890 | 36.010 | 34.000 | 35.180 | 35.148 | 18,200 |
| 2026-09-09 | 35.750 | 35.840 | 34.720 | 34.890 | 34.858 | 1,508 |
| 2026-09-08 | 37.240 | 37.240 | 34.840 | 35.247 | 35.214 | 2,340 |
| 2026-09-04 | 37.720 | 37.720 | 36.342 | 37.040 | 37.006 | 1,318 |
| 2026-09-03 | 37.500 | 38.800 | 37.380 | 37.720 | 37.685 | 1,637 |
| 2026-09-02 | 36.750 | 37.400 | 36.310 | 37.040 | 37.006 | 163 |
| 2026-09-01 | 37.000 | 37.490 | 36.020 | 36.390 | 36.356 | 2,385 |
| 2026-08-28 | 36.000 | 36.530 | 35.100 | 35.990 | 35.957 | 620 |
| 2026-08-27 | 33.880 | 36.020 | 33.800 | 35.960 | 35.927 | 3,200 |
| 2026-08-26 | 33.880 | 34.150 | 33.000 | 33.800 | 33.769 | 152 |
| 2026-08-25 | 34.280 | 34.280 | 33.590 | 33.880 | 33.849 | 3,523 |
| 2026-08-24 | 34.250 | 34.250 | 33.060 | 34.130 | 34.099 | 590 |
| 2026-08-21 | 33.910 | 33.980 | 33.190 | 33.310 | 33.279 | 10,135 |
| 2026-08-20 | 34.170 | 34.170 | 33.280 | 33.620 | 33.589 | 637 |
| 2026-08-19 | 32.500 | 34.090 | 31.710 | 33.700 | 33.669 | 356 |
| 2026-08-18 | 32.380 | 32.810 | 32.160 | 32.810 | 32.780 | 836 |
| 2026-08-17 | 32.230 | 32.230 | 31.240 | 31.630 | 31.601 | 2,026 |
| 2026-08-14 | 32.590 | 34.000 | 32.310 | 32.310 | 32.280 | 1,105 |
| 2026-08-13 | 31.650 | 32.160 | 31.260 | 31.830 | 31.718 | 604 |
| 2026-08-12 | 32.360 | 32.850 | 31.260 | 31.320 | 31.210 | 3,854 |
| 2026-08-11 | 33.170 | 33.640 | 32.420 | 33.131 | 33.014 | 8,846 |
| 2026-08-10 | 31.790 | 33.190 | 31.790 | 33.050 | 32.933 | 664 |
| 2026-08-07 | 31.800 | 32.780 | 31.540 | 32.580 | 32.465 | 4,819 |
| 2026-08-06 | 31.000 | 31.640 | 30.400 | 31.640 | 31.528 | 716 |
| 2026-08-05 | 32.500 | 32.500 | 31.210 | 31.850 | 31.738 | 547 |
| 2026-08-04 | 31.370 | 31.750 | 30.180 | 31.620 | 31.509 | 509 |
| 2026-08-03 | 31.700 | 32.040 | 30.830 | 31.420 | 31.309 | 1,391 |
| 2026-07-31 | 29.707 | 30.410 | 29.560 | 30.180 | 30.074 | 1,472 |
| 2026-07-30 | 30.650 | 31.220 | 28.560 | 29.740 | 29.635 | 3,090 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0300 USD |
| 2026-08-14 | 0.0830 USD |
| 2026-06-30 | 0.0300 USD |
| 2026-03-31 | 0.0300 USD |
| 2025-12-31 | 0.0300 USD |
| 2025-09-30 | 0.0300 USD |
| 2025-06-30 | 0.0300 USD |
| 2025-04-01 | 0.0300 USD |
| 2025-01-02 | 0.0300 USD |
| 2024-10-01 | 0.0300 USD |
| 2024-07-01 | 0.0300 USD |
| 2024-03-28 | 0.0300 USD |
| 2023-12-29 | 0.0300 USD |
| 2023-09-29 | 0.0300 USD |
| 2023-06-30 | 0.0300 USD |
| 2023-03-31 | 0.0300 USD |
| 2022-12-30 | 0.0300 USD |
| 2022-09-30 | 0.0300 USD |
| 2022-06-30 | 0.0300 USD |
| 2022-03-31 | 0.0300 USD |
| 2021-12-31 | 0.0300 USD |
| 2021-09-30 | 0.0300 USD |
| 2021-06-30 | 0.0300 USD |
| 2021-03-31 | 0.0300 USD |
| 2020-12-30 | 0.0300 USD |
| 2020-09-30 | 0.0300 USD |
| 2020-06-30 | 0.0300 USD |
| 2020-03-31 | 0.0300 USD |
| 2019-12-30 | 0.0300 USD |
| 2019-09-30 | 0.0300 USD |
| 2019-06-28 | 0.0300 USD |
| 2019-03-29 | 0.0300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.