Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	44.340	44.830	44.340	44.500	22.038	196
2023-11-01	43.204	43.204	43.204	43.204	21.396	20
2023-10-31	42.530	42.530	42.530	42.530	21.063	126
2023-10-30	41.990	41.990	41.239	41.239	20.423	262
2023-10-27	40.952	42.716	40.952	42.716	21.155	168
2023-10-26	40.419	40.419	39.810	39.810	19.715	802
2023-10-25	38.490	39.890	37.690	37.940	18.789	8
2023-10-23	39.000	39.000	38.800	38.800	19.215	94
2023-10-20	39.401	40.000	39.100	39.100	19.364	488
2023-10-18	40.520	40.890	40.520	40.890	20.250	4
2023-10-17	41.346	42.260	40.700	42.090	20.845	8
2023-10-16	41.390	41.600	41.090	41.330	20.468	10
2023-10-13	40.770	40.770	40.290	40.300	19.958	4
2023-10-11	42.760	42.890	42.330	42.730	21.162	14
2023-10-10	43.550	43.550	43.266	43.266	21.427	14
2023-10-09	43.250	43.700	43.002	43.180	21.384	140
2023-10-04	43.206	43.206	43.014	43.014	21.302	4
2023-10-02	43.240	43.430	42.990	43.430	21.508	14
2023-09-21	42.650	42.650	42.286	42.286	20.927	90
2023-09-20	44.065	44.065	44.065	44.065	21.807	292
2023-09-19	42.300	42.300	42.180	42.180	20.875	156
2023-09-15	43.882	43.882	43.310	43.310	21.434	340
2023-09-12	45.560	45.726	44.780	44.780	22.162	1,112
2023-09-06	48.920	48.920	48.920	48.920	24.210	40
2023-09-05	49.895	49.895	49.315	49.315	24.406	354
2023-08-30	50.360	50.360	50.360	50.360	24.923	120
2023-08-24	48.795	48.795	48.795	48.795	24.149	40
2023-08-23	47.538	47.950	47.538	47.946	23.729	4,650
2023-08-22	46.495	46.495	46.495	46.495	23.010	124
2023-08-21	46.084	46.084	46.084	46.084	22.807	46
2023-08-18	45.839	45.839	45.715	45.715	22.624	280
2023-08-17	46.946	46.946	45.970	46.425	22.976	1,800
2023-08-15	47.365	47.365	47.365	47.365	23.441	200
2023-08-14	47.420	47.420	47.420	47.420	23.468	60
2023-08-09	47.120	47.120	45.985	45.985	22.758	26
2023-08-08	46.605	46.910	46.605	46.910	23.216	220
2023-08-07	47.427	47.705	47.427	47.705	23.609	420
2023-08-04	48.654	48.654	48.654	48.654	24.079	140
2023-08-02	51.524	51.524	51.524	51.524	25.499	258
2023-08-01	52.000	52.000	52.000	52.000	25.735	2
2023-07-31	52.770	52.833	52.120	52.180	25.824	516
2023-07-28	50.830	50.830	50.800	50.800	25.141	446
2023-07-27	52.760	52.820	50.257	50.257	24.872	1,184
2023-07-26	55.990	55.990	55.990	55.990	27.709	50
2023-07-25	55.070	55.165	54.925	54.925	27.182	200
2023-07-24	54.345	54.345	54.345	54.345	26.895	100
2023-07-21	55.795	55.795	55.795	55.795	27.613	40
2023-07-20	54.575	54.575	54.575	54.575	27.009	40
2023-07-19	57.245	59.129	57.135	58.545	28.974	548
2023-07-17	55.992	56.212	55.992	56.212	27.819	850
2023-07-13	55.496	56.670	55.496	56.390	27.907	186
2023-07-12	55.880	55.880	55.045	55.320	27.378	336
2023-07-11	54.518	55.140	53.923	55.090	27.264	1,296
2023-07-10	53.385	53.460	53.385	53.460	26.457	730
2023-07-07	53.030	53.893	52.460	52.460	25.962	1,162
2023-07-06	55.095	55.219	51.769	51.769	25.620	1,798
2023-07-05	51.895	56.630	51.895	56.020	27.724	5,274
2023-07-03	48.340	48.615	48.340	48.564	24.034	302
2023-06-30	49.463	49.463	49.286	49.286	24.391	1,926
2023-06-22	47.969	47.969	47.969	47.969	23.725	104

← NewerPage 13 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.