Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 94.065 | 94.065 | 92.699 | 93.077 | 46.222 | 3,448 |
| 2025-05-08 | 94.000 | 95.480 | 94.000 | 95.055 | 47.204 | 1,498 |
| 2025-05-07 | 91.400 | 92.321 | 91.400 | 92.243 | 45.808 | 844 |
| 2025-05-06 | 93.000 | 93.000 | 91.000 | 91.450 | 45.414 | 860 |
| 2025-05-02 | 94.000 | 94.000 | 93.240 | 93.240 | 46.303 | 396 |
| 2025-05-01 | 93.000 | 94.400 | 92.470 | 92.840 | 46.104 | 4,846 |
| 2025-04-30 | 89.645 | 90.950 | 89.010 | 90.725 | 45.054 | 10,502 |
| 2025-04-29 | 92.184 | 92.500 | 91.160 | 91.402 | 45.390 | 3,986 |
| 2025-04-28 | 91.770 | 91.832 | 90.424 | 90.424 | 44.904 | 1,426 |
| 2025-04-25 | 91.340 | 91.583 | 89.470 | 91.300 | 45.339 | 1,186 |
| 2025-04-24 | 87.940 | 90.845 | 85.890 | 90.330 | 44.858 | 6,224 |
| 2025-04-23 | 86.070 | 92.933 | 86.070 | 88.674 | 44.035 | 19,012 |
| 2025-04-22 | 67.853 | 68.232 | 67.853 | 68.232 | 33.884 | 64 |
| 2025-04-17 | 68.219 | 69.010 | 68.219 | 68.990 | 34.260 | 494 |
| 2025-04-15 | 68.940 | 69.580 | 68.940 | 69.580 | 34.553 | 4 |
| 2025-04-11 | 67.120 | 67.140 | 66.570 | 67.140 | 33.342 | 136 |
| 2025-04-10 | 69.000 | 69.000 | 68.079 | 68.079 | 33.808 | 404 |
| 2025-04-09 | 62.632 | 70.215 | 62.632 | 70.215 | 34.868 | 112 |
| 2025-04-08 | 66.240 | 66.640 | 62.705 | 62.705 | 31.139 | 610 |
| 2025-04-07 | 60.040 | 62.674 | 60.040 | 62.674 | 31.124 | 472 |
| 2025-04-04 | 65.000 | 66.120 | 62.830 | 64.330 | 31.946 | 610 |
| 2025-04-03 | 68.110 | 68.799 | 67.735 | 68.740 | 34.136 | 346 |
| 2025-04-02 | 70.380 | 72.670 | 70.280 | 72.100 | 35.805 | 274 |
| 2025-04-01 | 70.000 | 70.345 | 69.090 | 70.110 | 34.816 | 60 |
| 2025-03-31 | 67.950 | 68.450 | 67.059 | 68.335 | 33.920 | 862 |
| 2025-03-28 | 69.282 | 69.700 | 69.282 | 69.391 | 34.444 | 196 |
| 2025-03-27 | 73.650 | 74.597 | 73.578 | 73.578 | 36.523 | 402 |
| 2025-03-26 | 75.343 | 75.343 | 74.125 | 74.125 | 36.794 | 694 |
| 2025-03-25 | 76.460 | 76.460 | 75.700 | 75.795 | 37.623 | 560 |
| 2025-03-24 | 74.280 | 74.908 | 74.000 | 74.880 | 37.169 | 250 |
| 2025-03-21 | 71.490 | 72.530 | 71.490 | 72.530 | 36.002 | 172 |
| 2025-03-20 | 72.675 | 72.675 | 71.879 | 71.879 | 35.679 | 206 |
| 2025-03-19 | 70.820 | 72.770 | 70.820 | 72.770 | 36.122 | 8 |
| 2025-03-18 | 72.040 | 72.040 | 71.264 | 71.264 | 35.374 | 86 |
| 2025-03-17 | 72.565 | 73.550 | 70.920 | 73.440 | 36.454 | 730 |
| 2025-03-14 | 69.160 | 72.285 | 69.160 | 72.215 | 35.846 | 544 |
| 2025-03-13 | 68.920 | 69.340 | 68.405 | 68.405 | 33.955 | 688 |
| 2025-03-12 | 72.477 | 73.050 | 71.649 | 73.050 | 36.261 | 680 |
| 2025-03-11 | 70.390 | 71.810 | 69.766 | 71.810 | 35.645 | 246 |
| 2025-03-10 | 74.260 | 74.707 | 70.155 | 70.155 | 34.824 | 826 |
| 2025-03-07 | 77.610 | 78.205 | 76.053 | 77.153 | 38.297 | 1,244 |
| 2025-03-06 | 78.040 | 79.290 | 77.557 | 77.690 | 38.564 | 344 |
| 2025-03-05 | 77.820 | 78.828 | 77.500 | 78.800 | 39.115 | 116 |
| 2025-03-04 | 75.650 | 77.655 | 74.784 | 77.655 | 38.546 | 2,538 |
| 2025-03-03 | 78.500 | 78.770 | 78.000 | 78.397 | 38.915 | 1,410 |
| 2025-02-28 | 76.299 | 77.340 | 76.010 | 77.340 | 38.390 | 960 |
| 2025-02-27 | 79.180 | 79.180 | 77.160 | 78.530 | 38.981 | 170 |
| 2025-02-26 | 78.380 | 80.280 | 78.380 | 78.426 | 38.929 | 422 |
| 2025-02-25 | 76.785 | 77.820 | 76.076 | 77.820 | 38.628 | 514 |
| 2025-02-24 | 78.410 | 78.850 | 76.630 | 78.236 | 38.835 | 3,220 |
| 2025-02-21 | 81.460 | 81.460 | 78.664 | 78.664 | 39.047 | 1,720 |
| 2025-02-20 | 83.760 | 84.710 | 82.000 | 82.347 | 40.875 | 586 |
| 2025-02-19 | 84.676 | 85.480 | 82.930 | 84.304 | 41.847 | 766 |
| 2025-02-18 | 84.960 | 86.580 | 83.620 | 85.065 | 42.225 | 2,746 |
| 2025-02-14 | 86.200 | 87.260 | 82.100 | 84.044 | 41.718 | 5,002 |
| 2025-02-13 | 100.25 | 100.25 | 85.916 | 85.916 | 42.647 | 7,274 |
| 2025-02-12 | 105.00 | 105.48 | 102.02 | 105.03 | 52.136 | 338 |
| 2025-02-11 | 105.78 | 106.36 | 102.11 | 102.64 | 50.948 | 2,830 |
| 2025-02-10 | 106.79 | 106.83 | 105.19 | 105.54 | 52.388 | 460 |
| 2025-02-07 | 106.99 | 107.00 | 104.88 | 104.88 | 52.060 | 820 |
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.