Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 57.850 | 57.850 | 57.132 | 57.226 | 56.869 | 364 |
| 2025-08-05 | 58.944 | 58.944 | 57.427 | 57.427 | 57.069 | 181 |
| 2025-08-04 | 58.000 | 58.665 | 57.890 | 58.665 | 58.299 | 135 |
| 2025-08-01 | 58.000 | 58.370 | 57.080 | 57.560 | 57.201 | 9,541 |
| 2025-07-31 | 60.230 | 60.300 | 59.375 | 60.200 | 59.824 | 171 |
| 2025-07-30 | 60.260 | 60.927 | 60.110 | 60.780 | 60.400 | 1,244 |
| 2025-07-29 | 59.970 | 60.480 | 59.000 | 60.220 | 59.844 | 1,275 |
| 2025-07-28 | 58.720 | 60.135 | 58.400 | 60.135 | 59.760 | 1,146 |
| 2025-07-25 | 57.670 | 58.840 | 57.140 | 58.665 | 58.299 | 732 |
| 2025-07-24 | 58.690 | 59.900 | 57.391 | 58.398 | 58.034 | 1,165 |
| 2025-07-23 | 50.000 | 56.665 | 50.000 | 56.044 | 55.694 | 9,481 |
| 2025-07-22 | 51.340 | 52.122 | 51.300 | 51.599 | 51.276 | 612 |
| 2025-07-21 | 52.415 | 52.760 | 52.170 | 52.400 | 52.072 | 377 |
| 2025-07-18 | 51.180 | 52.330 | 51.114 | 52.330 | 52.003 | 626 |
| 2025-07-17 | 50.370 | 51.617 | 50.320 | 51.281 | 50.961 | 443 |
| 2025-07-16 | 50.000 | 50.540 | 49.625 | 49.897 | 49.586 | 1,060 |
| 2025-07-15 | 50.560 | 50.990 | 50.430 | 50.820 | 50.503 | 290 |
| 2025-07-14 | 50.000 | 50.566 | 49.730 | 50.540 | 50.224 | 1,714 |
| 2025-07-11 | 51.340 | 51.480 | 50.600 | 50.868 | 50.550 | 424 |
| 2025-07-10 | 53.035 | 53.035 | 51.070 | 51.892 | 51.568 | 703 |
| 2025-07-09 | 54.060 | 54.890 | 53.284 | 53.284 | 52.951 | 182 |
| 2025-07-08 | 54.990 | 55.200 | 54.191 | 54.191 | 53.853 | 3,062 |
| 2025-07-07 | 53.840 | 54.690 | 53.670 | 54.690 | 54.348 | 571 |
| 2025-07-03 | 53.520 | 54.288 | 53.360 | 54.288 | 53.949 | 1,402 |
| 2025-07-02 | 52.500 | 52.850 | 52.180 | 52.464 | 52.137 | 435 |
| 2025-07-01 | 54.130 | 54.130 | 52.141 | 52.141 | 51.815 | 3,752 |
| 2025-06-30 | 54.250 | 54.690 | 53.464 | 53.805 | 53.469 | 1,675 |
| 2025-06-27 | 54.040 | 54.040 | 52.541 | 53.192 | 52.830 | 6,305 |
| 2025-06-26 | 50.940 | 52.046 | 50.410 | 51.760 | 51.408 | 2,295 |
| 2025-06-25 | 51.930 | 52.260 | 50.500 | 50.500 | 50.156 | 2,889 |
| 2025-06-24 | 50.000 | 51.534 | 50.000 | 51.534 | 51.184 | 2,944 |
| 2025-06-23 | 50.950 | 50.950 | 48.560 | 50.399 | 50.056 | 5,407 |
| 2025-06-20 | 100.91 | 101.00 | 98.601 | 98.601 | 48.965 | 2,780 |
| 2025-06-18 | 100.90 | 101.11 | 100.42 | 100.70 | 50.006 | 92 |
| 2025-06-17 | 100.00 | 101.53 | 99.500 | 101.35 | 50.331 | 4,090 |
| 2025-06-16 | 99.360 | 100.57 | 99.360 | 100.42 | 49.869 | 128 |
| 2025-06-13 | 98.440 | 99.785 | 97.450 | 99.785 | 49.553 | 6,720 |
| 2025-06-12 | 101.55 | 102.45 | 101.08 | 101.69 | 50.497 | 3,050 |
| 2025-06-11 | 101.00 | 102.18 | 100.64 | 101.74 | 50.524 | 4,452 |
| 2025-06-10 | 102.05 | 102.68 | 101.03 | 101.25 | 50.281 | 3,222 |
| 2025-06-09 | 102.50 | 103.00 | 101.01 | 102.72 | 51.013 | 574 |
| 2025-06-06 | 102.49 | 103.07 | 101.45 | 102.43 | 50.867 | 2,152 |
| 2025-06-05 | 101.57 | 102.94 | 101.57 | 102.66 | 50.978 | 882 |
| 2025-06-04 | 100.50 | 100.56 | 100.31 | 100.56 | 49.938 | 16 |
| 2025-06-03 | 97.760 | 100.66 | 97.760 | 100.15 | 49.734 | 7,476 |
| 2025-06-02 | 98.050 | 98.050 | 96.097 | 96.633 | 47.988 | 2,950 |
| 2025-05-30 | 95.280 | 97.528 | 95.280 | 97.528 | 48.432 | 4,470 |
| 2025-05-29 | 96.800 | 96.800 | 95.065 | 96.010 | 47.678 | 4,918 |
| 2025-05-28 | 96.920 | 97.262 | 95.890 | 97.262 | 48.300 | 2,338 |
| 2025-05-27 | 97.560 | 97.630 | 96.130 | 96.130 | 47.738 | 3,314 |
| 2025-05-23 | 97.640 | 98.220 | 96.930 | 96.930 | 48.135 | 3,310 |
| 2025-05-22 | 99.550 | 100.41 | 98.554 | 99.374 | 49.349 | 3,480 |
| 2025-05-21 | 102.75 | 102.93 | 100.98 | 100.98 | 50.146 | 3,918 |
| 2025-05-20 | 105.00 | 105.42 | 102.21 | 102.78 | 51.041 | 6,436 |
| 2025-05-19 | 96.270 | 98.000 | 96.270 | 97.685 | 48.510 | 316 |
| 2025-05-16 | 98.710 | 99.750 | 98.057 | 98.870 | 49.099 | 1,076 |
| 2025-05-15 | 97.810 | 99.090 | 96.900 | 99.090 | 49.208 | 3,914 |
| 2025-05-14 | 98.080 | 98.119 | 97.950 | 98.119 | 48.726 | 622 |
| 2025-05-13 | 96.280 | 98.042 | 96.280 | 98.042 | 48.687 | 5,304 |
| 2025-05-12 | 97.345 | 97.500 | 95.530 | 95.530 | 47.440 | 1,092 |
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.