Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	36.980	36.980	35.200	35.201	17.384	61,200
2022-12-01	37.030	37.030	37.030	37.030	18.288	60
2022-11-30	36.450	36.450	36.444	36.444	17.998	800
2022-11-28	36.830	36.830	36.830	36.830	18.189	278
2022-11-25	37.340	37.340	37.340	37.340	18.441	2
2022-11-23	36.570	36.570	36.570	36.570	18.061	60
2022-11-18	36.240	36.240	36.240	36.240	17.898	54
2022-11-15	38.400	38.400	38.400	38.400	18.964	2
2022-11-07	31.950	32.220	31.950	32.220	15.912	2
2022-11-01	36.705	36.705	36.590	36.590	18.071	200
2022-10-31	36.720	37.168	36.720	37.168	18.356	322
2022-10-28	35.620	35.620	35.620	35.620	17.592	2
2022-10-27	35.309	36.990	35.309	36.530	18.041	168
2022-10-25	33.195	33.195	33.195	33.195	16.394	430
2022-10-17	32.526	32.526	32.526	32.526	16.064	274
2022-10-13	29.760	30.575	29.760	30.575	15.100	228
2022-10-11	30.758	30.758	30.758	30.758	15.190	200
2022-10-10	31.535	31.587	31.535	31.587	15.600	344
2022-09-30	33.060	33.060	33.060	33.060	16.327	16
2022-09-29	33.340	33.340	33.340	33.340	16.451	34
2022-09-26	31.765	31.765	31.765	31.765	15.674	120
2022-09-23	32.418	32.418	32.418	32.418	15.996	40
2022-09-22	32.710	32.710	32.604	32.604	16.087	120
2022-09-21	35.245	35.245	35.245	35.245	17.391	200
2022-09-16	37.400	38.311	37.400	38.311	18.903	38
2022-09-15	39.670	39.670	39.670	39.670	19.574	2
2022-09-14	39.999	39.999	39.999	39.999	19.736	2
2022-09-08	35.580	35.580	35.580	35.580	17.556	2
2022-09-07	35.880	35.980	35.840	35.843	17.686	248
2022-09-01	35.700	35.700	35.540	35.590	17.561	80
2022-08-31	37.150	37.150	37.150	37.150	18.331	2
2022-08-30	36.740	36.740	36.740	36.740	18.128	180
2022-08-25	36.860	36.860	36.860	36.860	18.188	2
2022-08-24	36.805	37.130	36.805	37.030	18.271	170
2022-08-22	37.410	37.410	37.410	37.410	18.459	2
2022-08-17	40.800	40.800	40.800	40.800	20.132	26
2022-08-15	41.870	41.870	41.870	41.870	20.660	24
2022-08-12	40.750	42.100	40.750	41.930	20.689	4
2022-08-11	40.780	40.780	40.075	40.075	19.774	20
2022-08-09	39.010	39.010	39.010	39.010	19.248	2
2022-08-05	39.030	39.140	39.030	39.140	19.313	2
2022-08-04	38.790	38.790	38.790	38.790	19.140	2
2022-08-01	40.240	40.240	40.240	40.240	19.855	28
2022-07-29	38.840	39.330	38.840	39.330	19.406	132
2022-07-28	38.330	41.630	38.330	40.990	20.225	36
2022-07-22	50.940	50.940	50.940	50.940	25.135	2
2022-07-21	50.210	50.210	50.210	50.210	24.775	2
2022-07-18	46.720	46.915	46.430	46.450	22.919	42
2022-07-13	45.710	45.710	45.710	45.710	22.554	1,000
2022-06-28	51.400	51.400	50.130	50.220	24.763	2
2022-06-24	50.670	52.960	50.670	52.960	26.114	144
2022-06-10	49.830	49.830	49.830	49.830	24.571	2
2022-06-01	50.990	50.990	50.990	50.990	25.143	6
2022-05-31	49.970	50.230	49.970	50.220	24.763	2
2022-05-27	48.740	49.340	48.740	49.340	24.329	40
2022-05-24	46.898	46.898	46.898	46.898	23.125	342
2022-05-19	48.300	49.248	48.300	49.248	24.284	166
2022-05-18	49.490	49.490	47.580	47.580	23.462	76
2022-05-17	51.600	51.820	51.250	51.250	25.271	4
2022-05-13	51.180	54.415	51.180	54.415	26.832	532

← NewerPage 15 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.