Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 109.95 | 109.95 | 107.02 | 107.02 | 53.123 | 594 |
| 2025-02-05 | 108.81 | 109.64 | 108.01 | 109.16 | 54.185 | 96 |
| 2025-02-04 | 108.51 | 108.99 | 107.11 | 108.65 | 53.932 | 522 |
| 2025-02-03 | 103.93 | 108.10 | 103.93 | 108.00 | 53.609 | 464 |
| 2025-01-31 | 108.20 | 108.88 | 107.49 | 107.90 | 53.559 | 1,982 |
| 2025-01-30 | 106.57 | 108.32 | 105.50 | 107.42 | 53.321 | 358 |
| 2025-01-29 | 113.46 | 113.46 | 106.43 | 106.43 | 52.830 | 1,256 |
| 2025-01-28 | 106.71 | 112.12 | 106.71 | 111.77 | 55.482 | 4,850 |
| 2025-01-27 | 106.00 | 109.84 | 104.45 | 105.70 | 52.467 | 5,448 |
| 2025-01-24 | 108.73 | 109.86 | 108.55 | 108.74 | 53.974 | 938 |
| 2025-01-23 | 105.92 | 108.56 | 105.92 | 108.25 | 53.733 | 1,102 |
| 2025-01-22 | 106.38 | 107.18 | 105.87 | 105.97 | 52.599 | 1,484 |
| 2025-01-21 | 104.90 | 105.90 | 104.50 | 104.82 | 52.030 | 2,756 |
| 2025-01-17 | 104.24 | 105.23 | 102.62 | 103.04 | 51.146 | 1,196 |
| 2025-01-16 | 100.62 | 104.39 | 100.17 | 102.90 | 51.079 | 4,808 |
| 2025-01-15 | 94.700 | 98.210 | 94.000 | 97.840 | 48.566 | 2,348 |
| 2025-01-14 | 93.970 | 95.050 | 93.920 | 93.920 | 46.620 | 570 |
| 2025-01-13 | 93.050 | 94.580 | 90.680 | 91.520 | 45.429 | 1,962 |
| 2025-01-10 | 96.150 | 96.150 | 94.460 | 95.460 | 47.384 | 1,010 |
| 2025-01-08 | 93.440 | 95.870 | 92.800 | 95.125 | 47.218 | 1,668 |
| 2025-01-07 | 94.030 | 95.470 | 94.030 | 94.390 | 46.853 | 700 |
| 2025-01-06 | 95.535 | 95.870 | 93.180 | 93.180 | 46.253 | 1,262 |
| 2025-01-03 | 93.990 | 94.810 | 93.370 | 94.221 | 46.769 | 356 |
| 2025-01-02 | 93.670 | 94.700 | 93.528 | 93.700 | 46.511 | 524 |
| 2024-12-31 | 94.540 | 94.540 | 93.670 | 94.000 | 46.645 | 128 |
| 2024-12-30 | 93.933 | 93.990 | 92.370 | 93.813 | 46.552 | 448 |
| 2024-12-27 | 95.000 | 95.590 | 93.173 | 94.616 | 46.950 | 758 |
| 2024-12-24 | 94.660 | 95.130 | 94.560 | 94.844 | 47.063 | 14 |
| 2024-12-23 | 95.810 | 95.870 | 93.859 | 94.490 | 46.888 | 142 |
| 2024-12-20 | 93.707 | 95.940 | 93.010 | 95.940 | 47.607 | 184 |
| 2024-12-19 | 93.370 | 94.460 | 92.808 | 93.130 | 46.213 | 654 |
| 2024-12-18 | 97.480 | 97.700 | 96.310 | 96.310 | 47.791 | 872 |
| 2024-12-17 | 96.990 | 97.055 | 95.560 | 96.610 | 47.940 | 278 |
| 2024-12-16 | 95.000 | 96.280 | 94.680 | 96.166 | 47.720 | 616 |
| 2024-12-13 | 96.540 | 96.690 | 94.740 | 94.740 | 47.012 | 178 |
| 2024-12-12 | 95.650 | 97.700 | 95.580 | 97.090 | 48.178 | 290 |
| 2024-12-11 | 94.000 | 95.756 | 94.000 | 95.739 | 47.508 | 258 |
| 2024-12-10 | 93.690 | 95.340 | 93.690 | 94.520 | 46.903 | 340 |
| 2024-12-09 | 96.830 | 97.340 | 93.950 | 94.420 | 46.853 | 500 |
| 2024-12-06 | 97.300 | 97.810 | 96.750 | 97.510 | 48.387 | 1,316 |
| 2024-12-05 | 97.110 | 97.816 | 96.675 | 97.816 | 48.538 | 110 |
| 2024-12-04 | 96.500 | 97.710 | 95.780 | 97.100 | 48.183 | 1,376 |
| 2024-12-03 | 95.400 | 95.585 | 93.870 | 95.585 | 47.431 | 1,410 |
| 2024-12-02 | 94.600 | 95.320 | 94.093 | 94.500 | 46.893 | 324 |
| 2024-11-29 | 94.860 | 95.840 | 94.110 | 95.030 | 47.156 | 130 |
| 2024-11-27 | 95.550 | 97.000 | 92.910 | 94.200 | 46.744 | 1,338 |
| 2024-11-26 | 94.910 | 96.385 | 94.690 | 96.140 | 47.707 | 540 |
| 2024-11-25 | 91.520 | 94.380 | 91.520 | 94.380 | 46.833 | 370 |
| 2024-11-22 | 89.230 | 91.277 | 89.150 | 91.277 | 45.294 | 672 |
| 2024-11-21 | 86.960 | 89.607 | 86.960 | 89.607 | 44.465 | 594 |
| 2024-11-20 | 86.630 | 86.660 | 85.940 | 86.270 | 42.809 | 448 |
| 2024-11-19 | 85.404 | 85.795 | 84.440 | 85.795 | 42.573 | 154 |
| 2024-11-18 | 86.000 | 87.000 | 84.860 | 84.860 | 42.109 | 1,708 |
| 2024-11-15 | 87.040 | 87.700 | 85.665 | 86.740 | 43.042 | 836 |
| 2024-11-14 | 90.350 | 90.810 | 88.370 | 88.890 | 44.109 | 718 |
| 2024-11-13 | 90.085 | 91.310 | 88.200 | 91.310 | 45.310 | 426 |
| 2024-11-12 | 90.000 | 90.000 | 87.650 | 88.460 | 43.896 | 380 |
| 2024-11-11 | 87.000 | 88.290 | 86.250 | 87.540 | 43.439 | 322 |
| 2024-11-08 | 86.150 | 86.539 | 86.048 | 86.380 | 42.864 | 238 |
| 2024-11-07 | 86.060 | 86.800 | 85.253 | 85.253 | 42.304 | 684 |
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.