Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	50.245	50.275	49.253	49.253	24.360	5,106
2023-06-20	49.290	50.044	49.290	50.044	24.752	1,630
2023-06-16	50.600	50.720	50.016	50.016	24.738	672
2023-06-15	50.310	50.310	50.249	50.249	24.853	1,386
2023-06-13	49.015	50.650	49.015	50.650	25.051	1,886
2023-06-12	47.309	47.670	47.309	47.670	23.577	3,640
2023-06-09	47.016	47.016	46.580	46.580	23.038	4,570
2023-06-07	46.539	46.539	46.539	46.539	23.018	2,000
2023-06-06	47.335	47.470	47.335	47.470	23.478	1,134
2023-06-05	47.570	48.112	47.570	48.112	23.796	3,314
2023-06-02	48.740	48.740	48.740	48.740	24.107	100
2023-05-31	46.968	46.968	46.968	46.968	23.230	140
2023-05-30	48.300	48.300	48.300	48.300	23.889	2,760
2023-05-26	46.965	46.965	46.550	46.592	23.044	5,526
2023-05-25	45.518	45.532	45.452	45.532	22.520	240
2023-05-24	45.338	45.343	45.338	45.339	22.424	152
2023-05-23	46.534	47.720	46.534	46.917	23.205	3,120
2023-05-22	44.854	44.854	44.854	44.854	22.185	600
2023-05-15	43.060	43.060	43.060	43.060	21.297	10
2023-05-12	42.913	42.913	42.913	42.913	21.225	300
2023-05-11	44.160	44.160	44.120	44.120	21.822	8
2023-05-04	42.543	42.543	41.688	41.688	20.619	2,028
2023-05-03	43.609	43.609	43.609	43.609	21.569	1,000
2023-04-28	44.870	44.870	44.870	44.870	22.193	600
2023-04-27	45.328	45.328	45.328	45.328	22.419	400
2023-04-25	45.495	45.495	45.495	45.495	22.502	200
2023-04-24	46.215	46.215	46.215	46.215	22.858	200
2023-04-20	45.540	45.540	45.540	45.540	22.524	52
2023-04-14	46.375	46.375	45.355	45.355	22.433	600
2023-04-12	46.166	46.166	45.975	45.975	22.739	1,296
2023-04-11	45.430	46.355	45.430	46.355	22.927	260
2023-04-06	47.515	47.515	47.515	47.515	23.501	200
2023-03-31	46.593	48.060	46.472	48.005	23.743	1,370
2023-03-29	46.116	46.116	46.116	46.116	22.795	726
2023-03-23	46.250	46.353	46.250	46.353	22.912	1,200
2023-03-21	47.225	47.225	47.225	47.225	23.343	100
2023-03-16	46.710	46.710	46.710	46.710	23.088	400
2023-03-13	44.750	44.750	44.750	44.750	22.119	32
2023-03-10	45.355	45.355	45.355	45.355	22.418	200
2023-03-09	46.515	46.515	46.515	46.515	22.992	200
2023-03-06	48.210	48.210	47.860	47.860	23.657	262
2023-02-28	47.400	47.400	46.990	46.990	23.227	590
2023-02-27	46.295	46.414	46.295	46.414	22.942	90
2023-02-21	47.730	47.730	47.075	47.075	23.269	82
2023-02-16	48.420	49.632	47.058	49.540	24.487	2,780
2023-02-15	41.535	41.535	41.535	41.535	20.530	100
2023-02-10	37.094	37.094	37.094	37.094	18.335	60
2023-02-07	39.379	39.379	39.260	39.260	19.406	680
2023-02-01	39.570	39.570	39.570	39.570	19.559	384
2023-01-31	37.820	37.820	37.810	37.810	18.689	600
2023-01-27	38.466	38.466	38.466	38.466	19.013	780
2023-01-19	38.215	38.215	38.215	38.215	18.889	56
2023-01-18	37.290	37.395	37.290	37.395	18.484	800
2023-01-04	34.878	34.980	34.840	34.978	17.289	1,262
2023-01-03	35.230	35.230	35.220	35.220	17.409	54
2022-12-21	34.785	34.785	34.785	34.785	17.179	60
2022-12-20	35.175	35.175	35.175	35.175	17.372	100
2022-12-19	34.940	34.940	34.940	34.940	17.256	200
2022-12-13	38.980	38.980	37.849	37.849	18.692	142
2022-12-08	35.900	35.900	35.900	35.900	17.730	60

← NewerPage 14 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.