Pegasystems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	49.988	50.600	49.974	50.131	24.842	900
2024-02-07	49.870	49.870	49.410	49.410	24.485	54
2024-02-06	49.090	49.790	49.090	49.790	24.673	6
2024-02-05	48.680	49.040	48.680	48.970	24.267	6
2024-02-02	49.530	49.870	48.890	49.690	24.624	446
2024-02-01	49.580	49.740	49.130	49.614	24.586	304
2024-01-31	48.090	48.710	48.090	48.710	24.138	56
2024-01-30	49.710	49.710	49.030	49.090	24.326	198
2024-01-29	48.530	49.180	48.160	49.120	24.341	146
2024-01-26	48.265	48.573	48.265	48.510	24.039	142
2024-01-25	47.820	48.385	47.070	48.360	23.964	256
2024-01-24	48.879	49.126	48.636	48.703	24.134	2,840
2024-01-23	47.820	47.820	47.820	47.820	23.697	4
2024-01-22	48.837	48.970	47.770	47.770	23.672	2
2024-01-19	46.820	47.590	46.820	47.590	23.583	1,122
2024-01-17	45.990	46.080	45.940	46.080	22.835	190
2024-01-16	47.070	47.480	46.520	46.560	23.072	444
2024-01-12	48.330	48.330	47.860	47.860	23.717	360
2024-01-11	47.332	47.590	47.332	47.583	23.579	92
2024-01-10	46.490	46.870	46.200	46.470	23.028	8
2024-01-09	45.930	46.224	45.752	46.220	22.904	444
2024-01-08	45.840	45.840	45.840	45.840	22.716	262
2024-01-04	45.592	45.592	45.570	45.585	22.589	108
2024-01-03	45.920	46.510	45.410	45.410	22.503	22
2024-01-02	48.310	48.310	46.500	46.748	23.166	442
2023-12-28	49.285	49.520	49.060	49.060	24.296	86
2023-12-27	49.500	49.500	49.500	49.500	24.514	80
2023-12-22	49.510	50.010	49.510	49.985	24.755	722
2023-12-21	49.680	49.690	49.290	49.290	24.410	82
2023-12-20	50.490	50.490	49.990	50.260	24.891	206
2023-12-19	48.979	49.580	48.770	49.340	24.435	48
2023-12-18	50.087	50.435	49.517	49.950	24.737	152
2023-12-15	50.250	50.450	50.030	50.030	24.777	140
2023-12-14	52.000	52.420	51.200	51.200	25.356	706
2023-12-13	50.950	51.070	50.950	51.030	25.272	6
2023-12-12	51.200	51.200	50.660	50.820	25.168	38
2023-12-11	52.160	52.480	51.490	51.540	25.525	148
2023-12-08	51.310	52.100	51.310	52.100	25.802	58
2023-12-07	51.960	52.070	51.450	52.070	25.787	158
2023-12-06	52.700	52.700	51.680	51.830	25.668	58
2023-12-05	51.910	52.215	51.500	52.215	25.859	546
2023-12-04	53.390	53.390	52.170	52.170	25.837	94
2023-12-01	52.450	52.880	52.450	52.860	26.178	6
2023-11-30	52.500	52.500	51.870	51.940	25.723	154
2023-11-29	53.250	53.951	52.140	52.140	25.822	370
2023-11-28	52.321	53.760	52.165	53.380	26.436	1,010
2023-11-27	52.350	52.350	51.820	52.040	25.772	430
2023-11-24	51.310	52.140	51.310	51.990	25.748	70
2023-11-22	52.500	52.520	51.790	52.520	26.010	164
2023-11-21	52.500	52.500	51.650	51.650	25.579	700
2023-11-20	52.200	52.720	51.867	52.410	25.956	2,252
2023-11-17	50.000	51.060	50.000	50.920	25.218	844
2023-11-16	47.860	49.080	47.850	49.080	24.306	12
2023-11-15	46.690	47.625	46.690	47.100	23.326	14
2023-11-14	46.550	47.240	46.550	46.860	23.207	3,726
2023-11-13	45.000	45.000	44.870	44.870	22.221	100
2023-11-10	44.460	44.460	44.460	44.460	22.018	60
2023-11-07	45.730	45.910	45.730	45.880	22.722	2
2023-11-06	45.140	45.720	44.680	44.680	22.127	1,216
2023-11-03	45.840	45.840	45.290	45.290	22.429	84

← NewerPage 12 of 16 · 928 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.