Pegasystems Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	50.110	50.750	48.710	48.710	24.019	298
2022-05-10	65.570	65.570	37.490	51.880	25.582	2,980
2022-05-06	69.270	69.270	67.770	67.797	33.431	630
2022-04-29	74.698	77.165	74.698	77.165	38.050	266
2022-04-22	71.860	71.860	71.860	71.860	35.434	2
2022-04-19	74.060	75.570	74.060	75.570	37.263	2
2022-04-01	81.200	81.200	79.910	79.910	39.403	2
2022-03-30	82.630	82.630	81.550	81.550	40.197	100
2022-03-29	81.180	82.770	81.180	82.770	40.799	2
2022-03-24	84.370	84.370	79.150	79.150	39.014	4
2022-03-23	79.800	79.800	79.800	79.800	39.335	30
2022-03-16	82.180	82.180	82.180	82.180	40.508	136
2022-03-15	73.480	73.480	73.480	73.480	36.219	2
2022-03-09	85.530	85.530	80.300	80.300	39.581	32
2022-02-23	78.670	78.670	78.670	78.670	38.778	2
2022-02-22	80.060	80.060	80.060	80.060	39.463	678
2022-01-27	95.070	95.675	95.070	95.675	47.160	132
2022-01-26	95.940	95.940	95.940	95.940	47.290	30
2022-01-21	96.000	96.000	94.570	94.570	46.615	60
2022-01-18	96.950	96.950	96.950	96.950	47.788	32
2022-01-14	97.150	97.150	97.150	97.150	47.887	102
2022-01-10	97.200	97.200	97.200	97.200	47.911	72
2022-01-04	110.25	110.66	110.25	110.66	54.546	2
2021-11-17	120.54	120.54	120.54	120.54	59.400	582
2021-11-04	121.14	121.14	121.14	121.14	59.693	8
2021-11-01	119.16	119.16	119.16	119.16	58.717	8
2021-10-28	118.97	118.97	118.78	118.78	58.531	42
2021-10-25	128.43	128.43	128.43	128.43	63.286	54

← NewerPage 16 of 16 · 928 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.