Pegasystems Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	36.650	36.750	35.570	36.350	36.350	154
2026-10-22	34.500	37.220	34.500	37.050	37.050	1,657
2026-10-21	34.860	35.675	34.250	35.040	35.040	8,869
2026-10-20	35.500	36.090	34.510	35.960	35.960	1,467
2026-10-19	35.520	35.520	33.600	35.220	35.220	3,387
2026-10-16	35.780	37.140	34.490	34.540	34.540	641
2026-10-15	34.000	36.220	33.210	36.020	36.020	464
2026-10-14	33.510	34.600	32.970	33.290	33.290	2,870
2026-10-13	34.700	35.980	34.010	35.020	35.020	565
2026-10-12	36.000	36.550	35.000	35.160	35.160	213
2026-10-09	36.290	36.290	35.070	35.450	35.450	419
2026-10-08	33.500	34.990	33.500	34.760	34.760	398
2026-10-07	35.020	35.020	34.000	34.779	34.779	451
2026-10-06	34.250	35.240	34.180	34.390	34.390	1,110
2026-10-05	34.750	34.750	33.820	34.410	34.410	349
2026-10-02	34.330	35.000	33.730	33.970	33.970	413
2026-10-01	34.000	34.970	33.990	34.690	34.690	131
2026-09-30	32.840	33.730	32.410	33.120	33.120	286
2026-09-29	32.830	33.260	32.440	32.520	32.490	118
2026-09-28	34.880	34.880	31.570	33.040	33.010	1,381
2026-09-25	33.500	34.950	33.500	34.190	34.159	356

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.