Pegasystems Inc (PEGA) Historical Stock Data
60.41 ↑0.30 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEGA is down -0.26% a day on average. There have been 15 days where Pegasystems Inc closed green and 15 days where PEGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 60.20 | 60.41 | ↑$0.21 (0.35%) | 59.45 | 61.47 | 1.24M |
| 2025-12-05 | 57.53 | 60.11 | ↑$2.58 (4.48%) | 57.35 | 60.57 | 1.78M |
| 2025-12-04 | 55.03 | 57.00 | ↑$1.97 (3.58%) | 54.80 | 57.21 | 1.33M |
| 2025-12-03 | 55.50 | 54.72 | ↓$0.78 (-1.41%) | 54.32 | 55.90 | 0.96M |
| 2025-12-02 | 55.00 | 55.78 | ↑$0.78 (1.42%) | 54.82 | 56.24 | 881.84K |
| 2025-12-01 | 54.60 | 54.85 | ↑$0.25 (0.46%) | 53.81 | 54.96 | 0.99M |
| 2025-11-28 | 54.60 | 54.77 | ↑$0.17 (0.31%) | 54.34 | 55.00 | 396.26K |
| 2025-11-26 | 54.65 | 54.32 | ↓$0.33 (-0.60%) | 53.74 | 54.82 | 778.26K |
| 2025-11-25 | 54.33 | 54.48 | ↑$0.15 (0.28%) | 53.81 | 55.34 | 0.90M |
| 2025-11-24 | 54.59 | 54.37 | ↓$0.22 (-0.40%) | 54.03 | 55.01 | 1.22M |
| 2025-11-21 | 52.51 | 54.42 | ↑$1.91 (3.64%) | 51.93 | 55.01 | 1.56M |
| 2025-11-20 | 55.03 | 52.38 | ↓$2.65 (-4.82%) | 51.28 | 55.18 | 1.41M |
| 2025-11-19 | 54.35 | 54.02 | ↓$0.33 (-0.61%) | 53.32 | 54.44 | 1.25M |
| 2025-11-18 | 54.14 | 54.24 | ↑$0.10 (0.18%) | 53.47 | 55.12 | 1.22M |
| 2025-11-17 | 56.85 | 54.65 | ↓$2.20 (-3.87%) | 54.13 | 56.85 | 1.21M |
| 2025-11-14 | 55.96 | 56.85 | ↑$0.89 (1.59%) | 55.35 | 57.69 | 778.27K |
| 2025-11-13 | 58.83 | 56.84 | ↓$1.99 (-3.37%) | 56.54 | 59.30 | 788.73K |
| 2025-11-12 | 60.50 | 59.25 | ↓$1.25 (-2.07%) | 58.70 | 61.00 | 1.50M |
| 2025-11-11 | 59.61 | 60.09 | ↑$0.48 (0.81%) | 59.05 | 60.30 | 1.46M |
| 2025-11-10 | 59.71 | 59.81 | ↑$0.10 (0.17%) | 58.41 | 60.25 | 1.14M |
| 2025-11-07 | 57.96 | 59.09 | ↑$1.13 (1.95%) | 57.23 | 59.13 | 762.37K |
| 2025-11-06 | 59.44 | 58.96 | ↓$0.48 (-0.81%) | 57.91 | 59.69 | 0.93M |
| 2025-11-05 | 61.08 | 59.59 | ↓$1.49 (-2.44%) | 59.51 | 61.46 | 1.09M |
| 2025-11-04 | 62.14 | 61.04 | ↓$1.10 (-1.77%) | 60.92 | 62.61 | 1.04M |
| 2025-11-03 | 63.91 | 62.99 | ↓$0.92 (-1.44%) | 61.68 | 63.97 | 1.29M |
| 2025-10-31 | 63.54 | 63.65 | ↑$0.11 (0.17%) | 62.59 | 63.92 | 0.99M |
| 2025-10-30 | 62.71 | 63.57 | ↑$0.86 (1.37%) | 62.22 | 63.90 | 1.30M |
| 2025-10-29 | 65.00 | 63.37 | ↓$1.63 (-2.51%) | 63.21 | 65.39 | 1.51M |
| 2025-10-28 | 66.79 | 65.49 | ↓$1.30 (-1.95%) | 65.15 | 67.00 | 1.03M |
| 2025-10-27 | 67.00 | 66.64 | ↓$0.36 (-0.54%) | 65.76 | 68.10 | 1.53M |
Create an account or log in to view more rows.
$PEGA Futes looking great
$PEGA so tired of this pos let's fly already
$PEGA this market love evrry dips let’s see
$PEGA we going up from here
$PEGA almost go time
$PEGA hows short doing? Keep short pls
we need your money.
$PEGA bears haha
$PEGA dont be a POS today
$PEGA buy more doomers!!!
$PEGA Looking for this cup to breakout.