Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 62.240 | 62.240 | 61.425 | 61.500 | 30.490 | 1,674 |
| 2024-05-13 | 62.150 | 62.887 | 61.790 | 62.374 | 30.923 | 3,052 |
| 2024-05-10 | 61.155 | 61.450 | 61.155 | 61.450 | 30.465 | 64 |
| 2024-05-09 | 61.400 | 62.000 | 61.400 | 62.000 | 30.738 | 48 |
| 2024-05-08 | 60.855 | 61.260 | 60.680 | 60.970 | 30.227 | 70 |
| 2024-05-07 | 61.459 | 62.085 | 61.459 | 61.660 | 30.569 | 378 |
| 2024-05-03 | 59.920 | 60.000 | 59.500 | 59.680 | 29.588 | 330 |
| 2024-05-02 | 58.830 | 59.250 | 58.830 | 59.080 | 29.290 | 960 |
| 2024-05-01 | 59.910 | 60.710 | 59.790 | 60.480 | 29.984 | 222 |
| 2024-04-30 | 60.340 | 61.020 | 60.340 | 60.580 | 30.034 | 38 |
| 2024-04-29 | 62.140 | 62.140 | 60.960 | 60.960 | 30.222 | 164 |
| 2024-04-26 | 60.585 | 63.015 | 60.420 | 61.280 | 30.381 | 1,802 |
| 2024-04-25 | 56.000 | 57.956 | 54.640 | 56.940 | 28.229 | 3,216 |
| 2024-04-24 | 59.790 | 59.950 | 59.072 | 59.072 | 29.286 | 3,456 |
| 2024-04-23 | 58.040 | 59.165 | 58.040 | 59.165 | 29.332 | 642 |
| 2024-04-22 | 57.010 | 58.120 | 57.010 | 58.120 | 28.814 | 1,170 |
| 2024-04-19 | 57.905 | 58.176 | 57.556 | 57.820 | 28.666 | 80 |
| 2024-04-18 | 58.728 | 58.950 | 58.728 | 58.950 | 29.226 | 154 |
| 2024-04-17 | 59.430 | 59.540 | 58.890 | 59.520 | 29.508 | 812 |
| 2024-04-16 | 58.370 | 58.600 | 58.050 | 58.130 | 28.819 | 282 |
| 2024-04-15 | 60.120 | 60.720 | 58.900 | 58.900 | 29.201 | 388 |
| 2024-04-10 | 61.720 | 61.942 | 61.540 | 61.920 | 30.698 | 56 |
| 2024-04-09 | 63.550 | 63.580 | 63.320 | 63.426 | 31.445 | 122 |
| 2024-04-08 | 61.570 | 61.940 | 61.570 | 61.930 | 30.703 | 38 |
| 2024-04-05 | 60.760 | 61.830 | 60.760 | 61.830 | 30.654 | 126 |
| 2024-04-03 | 62.135 | 62.135 | 62.135 | 62.135 | 30.805 | 16 |
| 2024-04-02 | 61.785 | 61.910 | 61.275 | 61.805 | 30.641 | 1,486 |
| 2024-03-28 | 65.050 | 65.255 | 64.500 | 64.755 | 32.104 | 230 |
| 2024-03-27 | 65.730 | 65.730 | 64.800 | 64.800 | 32.111 | 1,010 |
| 2024-03-26 | 66.450 | 66.450 | 65.330 | 65.825 | 32.619 | 612 |
| 2024-03-25 | 65.330 | 65.760 | 64.750 | 65.004 | 32.212 | 412 |
| 2024-03-22 | 65.830 | 66.200 | 64.395 | 65.190 | 32.304 | 304 |
| 2024-03-21 | 64.710 | 66.010 | 64.710 | 65.380 | 32.399 | 866 |
| 2024-03-20 | 64.000 | 64.670 | 64.000 | 64.670 | 32.047 | 46 |
| 2024-03-19 | 63.320 | 64.405 | 62.030 | 63.990 | 31.710 | 1,000 |
| 2024-03-18 | 62.355 | 63.140 | 62.130 | 63.140 | 31.289 | 436 |
| 2024-03-15 | 62.025 | 62.490 | 61.780 | 62.014 | 30.731 | 108 |
| 2024-03-14 | 63.210 | 63.500 | 62.756 | 62.910 | 31.175 | 1,246 |
| 2024-03-13 | 64.090 | 64.299 | 63.800 | 64.299 | 31.863 | 6 |
| 2024-03-12 | 64.460 | 64.850 | 63.760 | 63.970 | 31.700 | 248 |
| 2024-03-11 | 64.490 | 65.080 | 64.130 | 64.850 | 32.136 | 500 |
| 2024-03-08 | 64.350 | 64.850 | 63.904 | 63.904 | 31.667 | 818 |
| 2024-03-07 | 63.760 | 64.360 | 63.370 | 64.360 | 31.893 | 100 |
| 2024-03-06 | 62.740 | 63.960 | 62.740 | 63.650 | 31.541 | 6 |
| 2024-03-05 | 64.250 | 64.670 | 62.205 | 62.205 | 30.825 | 4,342 |
| 2024-03-04 | 66.610 | 67.320 | 65.120 | 65.260 | 32.339 | 6,796 |
| 2024-03-01 | 64.760 | 67.350 | 64.760 | 67.220 | 33.310 | 5,568 |
| 2024-02-29 | 65.080 | 65.260 | 64.730 | 64.810 | 32.116 | 410 |
| 2024-02-28 | 65.000 | 65.190 | 64.330 | 64.450 | 31.938 | 326 |
| 2024-02-27 | 66.800 | 67.025 | 65.730 | 66.000 | 32.706 | 4,548 |
| 2024-02-26 | 63.990 | 65.915 | 63.270 | 65.915 | 32.664 | 3,402 |
| 2024-02-23 | 64.760 | 65.389 | 63.355 | 63.841 | 31.636 | 2,402 |
| 2024-02-22 | 64.000 | 64.405 | 63.340 | 64.200 | 31.814 | 778 |
| 2024-02-21 | 63.600 | 64.350 | 62.830 | 62.970 | 31.204 | 108 |
| 2024-02-20 | 63.620 | 64.460 | 62.920 | 63.726 | 31.579 | 528 |
| 2024-02-16 | 65.975 | 66.850 | 62.910 | 65.660 | 32.537 | 8,420 |
| 2024-02-15 | 57.610 | 68.320 | 57.610 | 67.230 | 33.315 | 20,930 |
| 2024-02-14 | 49.061 | 49.900 | 48.500 | 49.660 | 24.609 | 2,692 |
| 2024-02-13 | 48.600 | 48.945 | 47.980 | 48.440 | 24.004 | 1,010 |
| 2024-02-12 | 50.160 | 50.870 | 50.000 | 50.780 | 25.164 | 50 |
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.