Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 65.570 | 66.100 | 65.070 | 65.070 | 32.276 | 386 |
| 2024-08-09 | 64.710 | 65.270 | 64.710 | 64.770 | 32.127 | 58 |
| 2024-08-08 | 64.856 | 64.856 | 64.446 | 64.624 | 32.054 | 828 |
| 2024-08-07 | 66.130 | 66.390 | 64.180 | 64.180 | 31.834 | 308 |
| 2024-08-06 | 66.000 | 66.150 | 65.605 | 65.960 | 32.717 | 436 |
| 2024-08-05 | 63.740 | 65.310 | 63.630 | 64.690 | 32.087 | 686 |
| 2024-08-02 | 64.693 | 65.970 | 64.630 | 65.969 | 32.722 | 1,060 |
| 2024-08-01 | 70.580 | 70.810 | 68.110 | 68.320 | 33.888 | 1,330 |
| 2024-07-31 | 72.445 | 72.690 | 70.000 | 70.360 | 34.900 | 1,672 |
| 2024-07-30 | 68.790 | 71.944 | 68.035 | 69.290 | 34.369 | 1,256 |
| 2024-07-29 | 66.440 | 67.000 | 65.380 | 65.730 | 32.603 | 310 |
| 2024-07-26 | 69.890 | 69.900 | 65.850 | 66.100 | 32.787 | 1,364 |
| 2024-07-25 | 65.610 | 71.246 | 65.550 | 69.735 | 34.590 | 7,220 |
| 2024-07-24 | 61.885 | 62.199 | 61.780 | 61.845 | 30.676 | 1,764 |
| 2024-07-23 | 59.930 | 62.245 | 59.930 | 62.145 | 30.825 | 740 |
| 2024-07-22 | 59.758 | 60.165 | 59.758 | 60.165 | 29.843 | 416 |
| 2024-07-19 | 59.133 | 60.060 | 59.133 | 60.060 | 29.791 | 100 |
| 2024-07-18 | 59.600 | 60.338 | 59.600 | 60.130 | 29.826 | 406 |
| 2024-07-17 | 59.790 | 60.720 | 59.790 | 60.240 | 29.880 | 452 |
| 2024-07-16 | 61.050 | 61.620 | 60.510 | 60.510 | 30.014 | 56 |
| 2024-07-15 | 60.370 | 60.460 | 59.900 | 60.460 | 29.989 | 140 |
| 2024-07-12 | 59.240 | 59.449 | 59.050 | 59.270 | 29.399 | 114 |
| 2024-07-11 | 58.420 | 58.420 | 58.420 | 58.420 | 28.977 | 2 |
| 2024-07-10 | 57.000 | 57.000 | 56.736 | 56.960 | 28.253 | 30 |
| 2024-07-09 | 57.870 | 58.700 | 57.870 | 57.870 | 28.705 | 2 |
| 2024-07-08 | 58.680 | 58.950 | 58.450 | 58.950 | 29.240 | 50 |
| 2024-07-05 | 58.040 | 58.400 | 58.040 | 58.400 | 28.967 | 32 |
| 2024-07-03 | 58.680 | 58.680 | 58.280 | 58.504 | 29.019 | 648 |
| 2024-07-02 | 59.000 | 59.170 | 59.000 | 59.150 | 29.339 | 22 |
| 2024-07-01 | 60.550 | 60.550 | 59.140 | 59.140 | 29.334 | 110 |
| 2024-06-28 | 60.280 | 60.772 | 60.270 | 60.700 | 30.093 | 28 |
| 2024-06-27 | 58.330 | 60.130 | 58.330 | 59.618 | 29.557 | 204 |
| 2024-06-26 | 59.982 | 59.982 | 59.982 | 59.982 | 29.737 | 40 |
| 2024-06-25 | 59.270 | 59.270 | 59.000 | 59.070 | 29.285 | 424 |
| 2024-06-24 | 58.540 | 58.960 | 58.540 | 58.660 | 29.082 | 196 |
| 2024-06-21 | 58.240 | 58.400 | 58.240 | 58.400 | 28.953 | 150 |
| 2024-06-20 | 56.750 | 58.067 | 56.510 | 57.770 | 28.641 | 1,190 |
| 2024-06-17 | 56.475 | 56.894 | 56.459 | 56.882 | 28.201 | 228 |
| 2024-06-14 | 57.805 | 57.980 | 57.625 | 57.946 | 28.728 | 924 |
| 2024-06-13 | 58.845 | 58.913 | 57.065 | 57.345 | 28.430 | 284 |
| 2024-06-12 | 59.120 | 59.690 | 58.790 | 58.801 | 29.152 | 370 |
| 2024-06-11 | 58.500 | 58.500 | 58.000 | 58.370 | 28.938 | 662 |
| 2024-06-10 | 57.300 | 58.125 | 57.300 | 58.125 | 28.817 | 4,780 |
| 2024-06-07 | 57.910 | 57.910 | 57.760 | 57.850 | 28.680 | 6 |
| 2024-06-06 | 58.500 | 59.219 | 58.500 | 58.800 | 29.151 | 62 |
| 2024-06-05 | 57.050 | 57.520 | 56.560 | 56.619 | 28.070 | 34 |
| 2024-06-04 | 57.295 | 57.880 | 57.150 | 57.150 | 28.333 | 72 |
| 2024-06-03 | 58.070 | 58.170 | 57.630 | 58.170 | 28.839 | 10 |
| 2024-05-31 | 57.400 | 57.890 | 55.938 | 55.990 | 27.758 | 144 |
| 2024-05-30 | 58.500 | 59.190 | 57.630 | 57.640 | 28.576 | 2,376 |
| 2024-05-29 | 58.150 | 59.670 | 58.150 | 59.595 | 29.546 | 416 |
| 2024-05-28 | 60.120 | 60.400 | 58.800 | 58.800 | 29.151 | 70 |
| 2024-05-24 | 60.960 | 60.960 | 58.860 | 58.973 | 29.237 | 760 |
| 2024-05-23 | 62.170 | 62.170 | 60.595 | 60.600 | 30.044 | 598 |
| 2024-05-22 | 61.700 | 62.050 | 61.125 | 61.550 | 30.515 | 672 |
| 2024-05-21 | 63.110 | 63.110 | 62.320 | 62.320 | 30.897 | 668 |
| 2024-05-20 | 62.645 | 63.522 | 62.645 | 63.522 | 31.492 | 10 |
| 2024-05-17 | 63.570 | 63.570 | 63.060 | 63.060 | 31.263 | 844 |
| 2024-05-16 | 63.070 | 63.760 | 62.810 | 63.590 | 31.526 | 1,968 |
| 2024-05-15 | 61.708 | 63.394 | 61.500 | 63.175 | 31.320 | 1,028 |
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.