Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.350	36.460	34.430	36.280	36.116	984
2026-04-29	35.730	36.180	34.927	35.740	35.579	2,342
2026-04-28	36.910	38.090	36.070	36.340	36.176	658
2026-04-27	37.590	37.790	36.410	37.180	37.012	1,560
2026-04-24	35.670	36.790	35.250	36.715	36.549	1,200
2026-04-23	36.850	36.860	34.500	35.820	35.658	8,737
2026-04-22	40.010	42.000	38.380	38.380	38.207	7,237
2026-04-21	44.980	44.980	39.380	39.810	39.630	5,158
2026-04-20	44.620	44.990	42.410	43.810	43.612	614
2026-04-17	43.070	44.940	43.070	43.758	43.560	1,619
2026-04-16	43.390	44.660	43.020	43.440	43.244	214
2026-04-15	42.830	43.000	41.800	42.740	42.547	394
2026-04-14	42.200	43.000	41.140	41.440	41.253	1,201
2026-04-13	38.720	41.800	38.720	41.510	41.323	716
2026-04-10	39.860	40.740	38.410	39.230	39.053	1,661
2026-04-09	40.550	41.400	38.880	39.520	39.342	1,811
2026-04-08	44.000	44.750	41.550	41.565	41.377	599
2026-04-07	42.620	43.240	41.840	42.920	42.726	733
2026-04-02	42.550	43.430	41.120	42.500	42.308	425
2026-04-01	43.350	43.870	42.040	42.710	42.517	174
2026-03-31	41.710	42.920	41.440	42.200	42.010	75
2026-03-30	40.070	41.950	40.070	41.119	40.903	325
2026-03-27	41.890	42.290	39.860	40.170	39.960	228
2026-03-26	40.740	42.800	40.740	42.660	42.436	162
2026-03-25	42.040	43.550	40.710	41.390	41.173	244
2026-03-24	44.720	44.720	41.130	41.770	41.551	93
2026-03-23	45.000	45.000	43.260	44.820	44.585	221
2026-03-20	42.100	44.060	41.810	43.560	43.332	179
2026-03-19	43.490	44.310	42.500	43.490	43.262	111
2026-03-18	43.000	43.450	41.482	43.150	42.924	145
2026-03-17	42.930	44.820	42.689	42.860	42.635	179
2026-03-16	41.580	43.700	41.580	43.320	43.093	299
2026-03-13	42.340	42.730	41.130	41.950	41.730	221
2026-03-12	43.590	43.870	42.240	42.450	42.228	129
2026-03-11	44.940	46.000	43.370	43.430	43.202	416
2026-03-10	47.000	47.100	44.430	44.540	44.307	1,344
2026-03-09	44.380	47.000	44.380	45.660	45.421	588
2026-03-06	46.970	47.740	43.780	47.050	46.803	106
2026-03-05	46.490	48.440	46.490	47.450	47.201	439
2026-03-04	44.250	47.910	44.250	47.910	47.659	882
2026-03-03	44.210	46.050	42.930	46.050	45.809	127
2026-03-02	42.520	44.990	39.230	44.750	44.516	2,183
2026-02-27	44.590	45.120	43.040	43.740	43.511	198
2026-02-26	43.590	45.500	42.350	44.890	44.655	1,691
2026-02-25	43.860	43.960	42.160	42.930	42.705	323
2026-02-24	41.780	44.880	41.500	43.750	43.521	149
2026-02-23	44.590	45.530	41.610	41.880	41.661	674
2026-02-20	44.180	45.980	44.000	45.210	44.973	1,090
2026-02-19	45.030	45.030	43.370	44.380	44.147	439
2026-02-18	45.000	45.230	44.300	44.850	44.615	243
2026-02-17	44.160	45.310	43.160	44.530	44.297	2,054
2026-02-13	40.000	43.910	40.000	43.910	43.680	1,528
2026-02-12	38.520	42.208	38.480	39.890	39.681	4,942
2026-02-11	40.990	40.990	35.940	36.667	36.475	13,514
2026-02-10	43.000	43.000	41.770	42.070	41.850	356
2026-02-09	40.520	41.710	39.660	41.710	41.491	859
2026-02-06	37.980	39.740	37.890	39.678	39.470	1,423
2026-02-05	38.970	40.340	38.540	38.880	38.676	276
2026-02-04	40.270	40.710	37.580	38.550	38.348	503
2026-02-03	44.300	44.300	38.760	39.840	39.631	2,170

← NewerPage 3 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.