Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	29.800	31.000	29.367	30.800	30.691	4,833
2026-07-28	29.260	30.140	28.460	29.770	29.665	3,428
2026-07-27	26.700	29.600	26.700	29.490	29.386	5,534
2026-07-24	26.200	26.800	25.920	26.630	26.536	1,471
2026-07-23	25.750	26.750	25.500	26.350	26.257	10,938
2026-07-22	26.900	27.450	24.590	25.700	25.609	42,147
2026-07-21	31.490	31.620	30.490	30.830	30.721	8,275
2026-07-20	31.400	32.330	30.860	31.410	31.299	8,510
2026-07-17	32.300	33.160	31.400	32.570	32.455	4,370
2026-07-16	32.100	32.930	31.010	32.810	32.694	2,292
2026-07-15	30.750	32.150	30.600	31.090	30.980	731
2026-07-14	31.000	31.820	30.200	31.370	31.259	707
2026-07-13	31.150	32.590	30.970	31.930	31.817	1,850
2026-07-10	32.170	33.120	31.310	31.390	31.279	818
2026-07-09	31.190	31.920	30.344	31.840	31.728	189
2026-07-08	31.120	32.620	31.120	31.320	31.210	1,348
2026-07-07	32.200	32.440	31.240	32.120	32.007	441
2026-07-06	31.880	31.880	30.130	31.370	31.259	1,842
2026-07-02	30.710	32.090	30.710	31.940	31.827	169
2026-07-01	30.230	31.870	30.230	31.300	31.190	4,102
2026-06-30	30.790	30.790	29.343	29.760	29.655	214
2026-06-29	31.000	31.730	30.200	30.290	30.153	1,740
2026-06-26	28.870	30.470	28.340	30.200	30.064	719
2026-06-25	29.580	30.220	28.760	28.900	28.770	912
2026-06-24	30.410	30.780	29.140	30.170	30.034	519
2026-06-23	30.380	30.380	29.080	29.730	29.596	347
2026-06-22	30.000	30.490	28.740	28.900	28.770	2,465
2026-06-18	30.690	30.690	29.410	30.030	29.894	2,043
2026-06-17	31.930	32.560	31.190	31.350	31.209	685
2026-06-16	33.390	33.390	31.950	32.150	32.005	1,113
2026-06-15	32.800	34.050	32.800	32.920	32.771	921
2026-06-12	33.050	33.070	31.460	32.490	32.343	599
2026-06-11	33.070	33.070	31.800	32.860	32.712	762
2026-06-10	34.000	34.046	32.670	33.270	33.120	1,722
2026-06-09	35.280	35.280	33.210	34.140	33.986	1,223
2026-06-08	34.050	35.260	33.810	35.110	34.952	899
2026-06-05	35.500	36.000	34.090	35.070	34.912	1,385
2026-06-04	35.000	36.670	35.000	36.030	35.867	3,775
2026-06-03	35.790	36.550	34.560	34.930	34.772	3,908
2026-06-02	38.750	38.750	35.570	36.120	35.957	3,404
2026-06-01	36.780	38.030	35.500	37.970	37.799	7,599
2026-05-29	34.480	35.910	33.850	35.510	35.350	2,119
2026-05-28	34.830	34.900	33.320	34.360	34.205	4,705
2026-05-27	33.770	35.130	33.770	33.960	33.807	758
2026-05-26	35.010	35.010	33.570	34.500	34.344	1,507
2026-05-22	34.320	35.420	33.800	34.270	34.115	829
2026-05-21	35.260	35.260	33.000	34.020	33.866	1,182
2026-05-20	34.000	34.070	32.040	33.820	33.667	1,587
2026-05-19	33.840	35.550	33.195	33.280	33.130	456
2026-05-18	33.980	34.820	33.200	34.470	34.314	661
2026-05-15	32.730	34.100	32.730	33.860	33.707	564
2026-05-14	33.040	33.780	32.250	33.350	33.199	776
2026-05-13	33.850	34.670	32.560	32.930	32.781	1,031
2026-05-12	33.750	35.070	33.750	34.390	34.235	828
2026-05-11	35.980	36.370	34.020	34.020	33.866	3,408
2026-05-08	37.540	37.540	35.230	35.760	35.599	475
2026-05-07	36.370	38.000	35.950	37.040	36.873	1,897
2026-05-06	37.520	38.000	35.500	36.620	36.455	832
2026-05-05	36.960	37.500	35.500	36.610	36.445	566
2026-05-01	37.500	38.380	35.930	36.560	36.395	556

← NewerPage 2 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.