Pegasystems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 90.530 | 90.530 | 85.270 | 85.664 | 42.508 | 1,932 |
| 2024-11-05 | 81.600 | 83.150 | 81.210 | 83.150 | 41.261 | 516 |
| 2024-11-04 | 80.620 | 81.740 | 80.580 | 81.740 | 40.561 | 272 |
| 2024-11-01 | 79.460 | 81.600 | 79.460 | 81.600 | 40.492 | 346 |
| 2024-10-31 | 80.852 | 81.190 | 79.784 | 80.230 | 39.812 | 1,356 |
| 2024-10-30 | 81.000 | 82.450 | 80.600 | 81.960 | 40.670 | 388 |
| 2024-10-29 | 81.050 | 81.332 | 79.900 | 81.235 | 40.311 | 806 |
| 2024-10-28 | 80.420 | 81.050 | 80.250 | 80.830 | 40.110 | 44 |
| 2024-10-25 | 79.760 | 82.216 | 79.050 | 79.340 | 39.370 | 2,692 |
| 2024-10-24 | 78.495 | 79.790 | 75.077 | 78.632 | 39.019 | 5,072 |
| 2024-10-23 | 71.900 | 71.900 | 68.934 | 68.990 | 34.234 | 1,552 |
| 2024-10-22 | 70.500 | 71.270 | 70.390 | 71.207 | 35.335 | 940 |
| 2024-10-21 | 72.430 | 72.490 | 70.390 | 70.390 | 34.929 | 5,174 |
| 2024-10-18 | 74.215 | 75.683 | 73.592 | 73.592 | 36.518 | 2,688 |
| 2024-10-17 | 74.400 | 74.400 | 72.900 | 73.531 | 36.488 | 120 |
| 2024-10-16 | 74.290 | 74.290 | 72.902 | 73.570 | 36.507 | 2,108 |
| 2024-10-15 | 73.900 | 74.300 | 73.405 | 74.180 | 36.810 | 972 |
| 2024-10-14 | 73.870 | 74.390 | 73.080 | 73.200 | 36.323 | 1,156 |
| 2024-10-11 | 73.960 | 74.450 | 73.739 | 73.739 | 36.591 | 1,680 |
| 2024-10-10 | 72.155 | 73.700 | 71.899 | 73.259 | 36.353 | 1,574 |
| 2024-10-09 | 72.380 | 73.000 | 72.380 | 72.581 | 36.016 | 1,942 |
| 2024-10-08 | 71.740 | 72.050 | 71.720 | 71.770 | 35.614 | 94 |
| 2024-10-07 | 72.915 | 73.490 | 72.200 | 72.200 | 35.827 | 4,096 |
| 2024-10-04 | 71.320 | 71.790 | 70.880 | 71.790 | 35.624 | 1,188 |
| 2024-10-03 | 71.510 | 71.510 | 70.480 | 70.480 | 34.974 | 536 |
| 2024-10-02 | 71.170 | 71.330 | 70.430 | 71.330 | 35.395 | 122 |
| 2024-10-01 | 73.220 | 73.220 | 70.206 | 71.210 | 35.336 | 1,164 |
| 2024-09-30 | 72.500 | 73.120 | 71.655 | 72.776 | 36.098 | 2,942 |
| 2024-09-27 | 73.130 | 73.302 | 72.480 | 72.530 | 35.976 | 196 |
| 2024-09-26 | 73.960 | 73.960 | 72.590 | 72.590 | 36.006 | 576 |
| 2024-09-25 | 72.364 | 74.305 | 72.364 | 73.260 | 36.338 | 2,466 |
| 2024-09-24 | 70.100 | 71.740 | 70.100 | 71.740 | 35.584 | 376 |
| 2024-09-23 | 69.660 | 70.390 | 69.135 | 70.210 | 34.825 | 752 |
| 2024-09-20 | 67.110 | 68.315 | 67.060 | 68.200 | 33.828 | 116 |
| 2024-09-19 | 67.680 | 67.860 | 67.090 | 67.580 | 33.521 | 330 |
| 2024-09-18 | 66.550 | 66.550 | 66.153 | 66.290 | 32.881 | 30 |
| 2024-09-17 | 67.870 | 67.870 | 66.380 | 66.388 | 32.930 | 1,042 |
| 2024-09-16 | 67.500 | 67.780 | 67.200 | 67.610 | 33.536 | 1,136 |
| 2024-09-13 | 66.860 | 67.520 | 66.860 | 67.270 | 33.367 | 6 |
| 2024-09-12 | 66.140 | 67.050 | 66.140 | 66.830 | 33.149 | 4 |
| 2024-09-11 | 64.090 | 65.620 | 64.090 | 65.180 | 32.330 | 168 |
| 2024-09-10 | 66.410 | 66.580 | 65.596 | 65.596 | 32.537 | 284 |
| 2024-09-09 | 68.330 | 69.660 | 67.889 | 67.889 | 33.674 | 2,024 |
| 2024-09-06 | 70.000 | 70.660 | 68.290 | 68.631 | 34.042 | 682 |
| 2024-09-05 | 68.083 | 69.030 | 68.083 | 69.030 | 34.240 | 74 |
| 2024-09-04 | 66.618 | 67.410 | 65.762 | 67.104 | 33.285 | 5,386 |
| 2024-09-03 | 70.410 | 70.410 | 68.374 | 68.395 | 33.925 | 1,096 |
| 2024-08-30 | 70.360 | 70.595 | 70.120 | 70.262 | 34.851 | 1,046 |
| 2024-08-29 | 69.500 | 70.040 | 69.130 | 70.040 | 34.741 | 570 |
| 2024-08-28 | 69.510 | 69.510 | 68.186 | 68.186 | 33.821 | 4,594 |
| 2024-08-27 | 68.100 | 68.650 | 68.100 | 68.480 | 33.967 | 244 |
| 2024-08-23 | 69.560 | 69.900 | 69.560 | 69.900 | 34.672 | 4 |
| 2024-08-22 | 68.430 | 68.530 | 67.815 | 67.960 | 33.709 | 378 |
| 2024-08-21 | 68.520 | 68.520 | 67.520 | 67.710 | 33.585 | 272 |
| 2024-08-20 | 68.930 | 69.050 | 68.129 | 68.129 | 33.793 | 92 |
| 2024-08-19 | 68.985 | 68.985 | 68.985 | 68.985 | 34.218 | 218 |
| 2024-08-16 | 68.870 | 68.870 | 66.980 | 66.980 | 33.223 | 296 |
| 2024-08-15 | 68.515 | 69.900 | 68.515 | 69.575 | 34.510 | 2,228 |
| 2024-08-14 | 66.720 | 67.355 | 66.720 | 66.855 | 33.161 | 762 |
| 2024-08-13 | 65.070 | 65.700 | 65.070 | 65.540 | 32.509 | 456 |
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.