Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	43.680	44.620	42.410	43.870	43.640	376
2026-01-30	44.750	45.180	43.630	43.830	43.600	711
2026-01-29	49.000	49.000	43.530	43.780	43.551	3,366
2026-01-28	49.560	50.830	49.300	49.780	49.519	139
2026-01-27	50.750	50.750	49.267	49.650	49.390	225
2026-01-26	50.701	51.275	50.000	51.050	50.783	297
2026-01-23	50.820	50.820	49.900	50.470	50.206	476
2026-01-22	48.560	49.700	48.560	49.560	49.300	316
2026-01-21	51.350	51.399	48.480	48.500	48.246	568
2026-01-20	50.174	51.877	50.174	51.120	50.852	1,374
2026-01-16	53.700	54.640	51.310	52.050	51.777	1,381
2026-01-15	56.010	56.500	53.721	54.062	53.779	207
2026-01-14	57.080	57.234	55.230	55.230	54.941	132
2026-01-13	58.220	59.230	57.370	57.370	57.069	140
2026-01-12	57.860	58.830	57.350	58.830	58.522	359
2026-01-09	59.900	60.000	58.291	58.815	58.507	325
2026-01-08	59.360	60.000	59.340	59.690	59.377	15
2026-01-07	60.050	61.910	60.050	61.893	61.569	95
2026-01-06	58.500	60.017	58.000	59.969	59.654	911
2026-01-05	56.170	59.610	55.960	59.220	58.910	1,261
2026-01-02	59.980	59.980	55.425	55.425	55.134	759
2025-12-31	61.970	61.970	59.790	59.930	59.616	341
2025-12-29	62.430	62.430	62.347	62.347	61.989	77
2025-12-24	61.637	62.050	61.637	62.050	61.694	59
2025-12-23	62.990	62.990	61.790	62.390	62.032	52
2025-12-22	61.320	63.201	61.170	63.201	62.838	617
2025-12-19	59.000	61.197	58.890	61.077	60.727	412
2025-12-18	58.470	58.470	57.910	57.910	57.578	541
2025-12-17	58.520	59.320	57.741	57.741	57.410	1,862
2025-12-16	58.016	58.016	58.000	58.016	57.683	19
2025-12-15	60.000	60.030	58.370	58.370	58.035	179
2025-12-12	61.330	61.330	59.640	59.640	59.298	1,181
2025-12-11	60.310	62.411	60.310	62.180	61.823	1,144
2025-12-10	61.420	61.420	60.010	61.148	60.797	137
2025-12-09	60.220	61.600	60.220	61.600	61.247	572
2025-12-08	60.500	61.260	59.630	59.630	59.288	2,006
2025-12-05	57.370	60.475	57.370	60.390	60.043	5,797
2025-12-04	55.006	57.013	55.006	57.013	56.686	118
2025-12-03	56.750	56.750	54.410	54.550	54.237	498
2025-12-02	55.175	55.940	54.960	55.940	55.619	159
2025-12-01	55.050	55.050	53.900	54.710	54.396	107
2025-11-28	54.770	54.770	54.600	54.666	54.352	47
2025-11-26	54.648	54.890	54.050	54.390	54.078	2,099
2025-11-25	54.480	54.760	54.480	54.760	54.446	35
2025-11-24	55.000	55.000	54.158	54.360	54.048	1,141
2025-11-21	52.380	52.700	52.380	52.410	52.109	177
2025-11-20	54.400	55.030	51.860	51.860	51.562	607
2025-11-19	54.630	54.630	53.535	53.885	53.576	236
2025-11-18	54.140	54.950	53.978	53.978	53.669	461
2025-11-17	57.450	57.450	54.979	54.979	54.663	161
2025-11-14	56.045	57.376	55.750	57.000	56.673	139
2025-11-13	58.450	58.460	56.972	57.090	56.762	120
2025-11-12	60.500	60.770	58.701	58.701	58.364	187
2025-11-11	59.700	59.700	59.190	59.312	58.972	327
2025-11-10	59.710	60.490	59.010	59.010	58.671	48
2025-11-07	57.724	58.392	57.535	58.380	58.045	117
2025-11-06	59.580	59.580	57.980	57.980	57.647	535
2025-11-05	61.500	61.500	59.885	59.910	59.566	540
2025-11-04	61.500	62.500	61.149	61.149	60.798	666
2025-11-03	64.000	64.000	61.866	62.410	62.052	1,215

← NewerPage 4 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.