Pegasystems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	63.400	63.750	62.631	63.000	62.638	125
2025-10-30	62.720	63.860	62.120	63.500	63.136	63
2025-10-29	65.770	65.770	63.900	63.960	63.593	1,629
2025-10-28	66.660	66.660	65.270	66.200	65.820	1,418
2025-10-27	67.500	67.760	65.960	66.875	66.491	959
2025-10-24	65.610	67.095	65.060	65.940	65.562	757
2025-10-23	67.400	67.400	60.970	64.130	63.762	7,514
2025-10-22	63.030	66.380	62.120	64.465	64.095	17,123
2025-10-21	54.630	57.562	54.630	57.502	57.172	1,402
2025-10-20	53.910	54.810	53.910	54.590	54.277	1,817
2025-10-17	54.480	54.590	53.500	53.538	53.231	1,085
2025-10-16	55.898	55.898	54.730	54.730	54.416	854
2025-10-15	56.380	56.670	55.210	55.210	54.893	641
2025-10-14	54.860	55.522	53.590	55.522	55.204	229
2025-10-13	54.600	55.000	54.250	54.690	54.376	794
2025-10-10	56.290	56.590	54.060	54.060	53.750	144
2025-10-09	56.590	56.590	55.380	55.380	55.062	45
2025-10-08	55.315	56.060	55.043	55.960	55.639	104
2025-10-07	55.825	55.825	54.330	54.617	54.304	92
2025-10-06	55.140	55.610	54.741	55.276	54.959	197
2025-10-03	57.840	58.000	56.530	56.530	56.206	2,556
2025-10-02	57.600	57.600	56.977	56.977	56.650	87
2025-10-01	58.390	58.390	56.548	56.800	56.474	378
2025-09-30	58.610	58.690	57.174	57.434	57.104	323
2025-09-29	59.000	59.125	58.922	58.938	58.570	360
2025-09-26	58.110	58.754	57.750	58.530	58.165	444
2025-09-25	59.290	59.290	57.810	57.810	57.449	21
2025-09-24	60.600	60.870	60.150	60.629	60.251	160
2025-09-23	60.320	60.551	59.900	59.900	59.526	110
2025-09-22	59.800	59.900	58.990	59.420	59.049	2,423
2025-09-19	60.000	60.000	59.420	59.700	59.327	1,163
2025-09-18	59.450	60.396	58.980	58.980	58.612	2,884
2025-09-17	58.350	58.420	57.670	57.995	57.633	744
2025-09-16	59.230	59.450	58.085	58.275	57.911	1,673
2025-09-15	58.150	59.315	58.050	59.315	58.945	187
2025-09-12	58.890	58.890	57.682	57.950	57.588	333
2025-09-11	56.980	58.124	56.930	58.124	57.761	77
2025-09-10	57.130	57.300	55.860	55.860	55.511	114
2025-09-09	57.580	57.930	56.740	56.890	56.535	240
2025-09-08	56.230	57.295	56.000	57.115	56.758	267
2025-09-05	54.000	54.910	54.000	54.755	54.413	187
2025-09-04	54.300	54.300	52.332	52.332	52.006	209
2025-09-03	53.275	53.718	53.275	53.718	53.383	262
2025-09-02	52.950	53.948	52.900	52.905	52.575	169
2025-08-29	53.785	53.785	53.480	53.480	53.146	86
2025-08-28	53.602	53.624	53.295	53.624	53.289	290
2025-08-27	52.480	53.280	52.480	52.800	52.470	216
2025-08-26	53.290	53.290	52.990	53.165	52.833	1,037
2025-08-22	51.060	52.645	51.060	52.645	52.316	683
2025-08-21	51.420	51.420	50.558	50.780	50.463	163
2025-08-20	52.280	52.300	51.670	51.970	51.645	153
2025-08-19	53.390	53.490	52.680	52.680	52.351	1,201
2025-08-18	52.610	53.380	52.610	53.280	52.947	125
2025-08-15	51.520	52.635	51.520	52.635	52.306	425
2025-08-14	51.370	52.800	51.370	52.020	51.695	190
2025-08-13	51.320	52.620	51.080	52.620	52.291	1,579
2025-08-12	49.785	50.840	49.785	50.840	50.523	121
2025-08-11	51.000	51.700	50.342	50.360	50.046	823
2025-08-08	53.600	54.680	50.960	51.037	50.719	1,017
2025-08-07	57.705	58.340	53.910	53.910	53.573	1,177

← NewerPage 5 of 16 · 929 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.