Pegasystems Inc. - Common Stock (NQ:PEGA)

39.88 -3.69 (-8.47%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	42.90	43.34	38.76	39.88	3,449,564	-3.69(-8.47%)
Feb 02, 2026	43.54	44.73	43.20	43.57	1,878,862	-0.12(-0.27%)
Jan 30, 2026	44.49	45.04	43.45	43.69	2,007,369	-0.93(-2.08%)
Jan 29, 2026	47.93	48.00	43.45	44.62	3,382,923	-4.73(-9.58%)
Jan 28, 2026	50.00	50.83	49.03	49.35	1,258,936	-0.45(-0.90%)
Jan 27, 2026	51.10	51.10	49.11	49.80	1,600,919	-0.95(-1.87%)
Jan 26, 2026	50.40	51.42	50.28	50.75	2,086,987	+0.37(+0.73%)
Jan 23, 2026	50.09	51.21	50.04	50.38	1,467,244	+0.25(+0.50%)
Jan 22, 2026	48.64	50.18	48.14	50.13	2,072,095	+2.20(+4.59%)
Jan 21, 2026	51.35	51.45	47.27	47.93	2,889,336	-3.11(-6.09%)
Jan 20, 2026	50.36	51.95	50.36	51.04	1,220,139	-0.95(-1.83%)
Jan 16, 2026	53.06	53.19	51.30	51.99	1,673,102	-1.01(-1.91%)
Jan 15, 2026	56.19	56.64	52.88	53.00	1,998,350	-3.14(-5.59%)
Jan 14, 2026	57.08	57.77	55.22	56.14	1,100,660	-1.40(-2.43%)
Jan 13, 2026	58.22	59.24	57.03	57.54	875,396	-0.74(-1.27%)
Jan 12, 2026	57.55	59.53	57.48	58.28	1,169,710	+0.34(+0.59%)
Jan 09, 2026	59.55	59.98	57.83	57.94	979,861	-1.55(-2.61%)
Jan 08, 2026	60.44	61.33	59.29	59.49	910,609	-1.37(-2.25%)
Jan 07, 2026	59.97	62.15	59.50	60.86	855,037	+0.81(+1.35%)
Jan 06, 2026	58.43	60.55	58.43	60.05	1,239,861	+1.34(+2.28%)
Jan 05, 2026	56.17	60.00	55.54	58.71	1,297,936	+2.65(+4.73%)
Jan 02, 2026	60.14	60.16	55.33	56.06	1,688,401	-3.63(-6.08%)
Dec 31, 2025	61.21	61.22	59.50	59.69	896,905	-1.60(-2.61%)
Dec 30, 2025	61.67	62.33	61.03	61.29	696,385	-0.86(-1.38%)
Dec 29, 2025	62.10	62.86	61.79	62.15	822,558	-0.25(-0.40%)
Dec 26, 2025	62.10	62.46	61.54	62.40	570,978	+0.30(+0.48%)
Dec 24, 2025	62.40	62.58	61.25	62.10	508,078	-0.50(-0.80%)
Dec 23, 2025	61.98	62.64	61.26	62.60	990,713	+0.11(+0.18%)
Dec 22, 2025	61.34	63.23	61.13	62.49	836,668	+1.35(+2.21%)
Dec 19, 2025	58.86	61.72	58.71	61.14	3,116,936	+2.28(+3.87%)
Dec 18, 2025	58.07	58.98	57.88	58.86	1,010,197	+1.44(+2.51%)
Dec 17, 2025	58.49	59.51	57.25	57.42	855,052	-0.93(-1.59%)
Dec 16, 2025	58.08	59.14	57.81	58.35	777,501	-0.04(-0.07%)
Dec 15, 2025	59.93	60.08	58.25	58.39	888,022	-1.21(-2.03%)
Dec 12, 2025	61.30	61.33	59.21	59.60	766,551	-1.80(-2.93%)
Dec 11, 2025	60.89	62.43	60.72	61.40	944,741	+0.26(+0.42%)
Dec 10, 2025	61.10	61.72	59.73	61.14	1,114,511	-0.16(-0.26%)
Dec 09, 2025	60.19	62.25	60.19	61.30	1,452,242	+0.92(+1.52%)
Dec 08, 2025	60.17	61.44	59.42	60.38	1,239,837	+0.30(+0.50%)
Dec 05, 2025	57.50	60.54	57.32	60.08	1,775,938	+3.11(+5.46%)
Dec 04, 2025	55.00	57.18	54.77	56.97	1,332,902	+2.28(+4.17%)
Dec 03, 2025	55.47	55.87	54.29	54.69	960,715	-1.06(-1.90%)
Dec 02, 2025	54.97	56.21	54.79	55.75	882,264	+0.93(+1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.