Indicators

Markets:

News

Pegasystems Inc. - Common Stock (NQ:PEGA)

36.55 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	35.24	36.76	35.01	36.55	2,189,826	+0.88(+2.47%)
Apr 29, 2026	35.40	36.00	34.81	35.67	2,242,238	-0.29(-0.81%)
Apr 28, 2026	37.13	38.09	35.88	35.96	1,820,071	-0.81(-2.20%)
Apr 27, 2026	37.13	37.79	36.06	36.77	2,509,732	-0.56(-1.50%)
Apr 24, 2026	35.45	37.38	35.45	37.33	2,968,253	+2.08(+5.90%)
Apr 23, 2026	35.81	36.75	34.34	35.25	5,381,942	-2.23(-5.95%)
Apr 22, 2026	40.97	41.85	37.17	37.48	5,258,997	-1.81(-4.61%)
Apr 21, 2026	42.23	42.98	38.64	39.29	5,553,217	-4.51(-10.30%)
Apr 20, 2026	43.24	44.65	42.87	43.80	1,894,563	+0.19(+0.44%)
Apr 17, 2026	44.49	44.91	43.38	43.61	1,945,816	+0.33(+0.76%)
Apr 16, 2026	43.77	44.69	42.96	43.28	1,570,429	+0.53(+1.24%)
Apr 15, 2026	41.74	43.13	41.59	42.75	2,538,253	+1.52(+3.69%)
Apr 14, 2026	42.09	42.88	41.04	41.23	2,214,888	-0.35(-0.84%)
Apr 13, 2026	39.40	41.83	39.39	41.58	2,353,963	+2.21(+5.61%)
Apr 10, 2026	39.87	39.98	38.38	39.37	2,319,127	-0.50(-1.25%)
Apr 09, 2026	40.81	40.81	38.77	39.87	2,059,248	-1.33(-3.23%)
Apr 08, 2026	43.88	44.33	41.14	41.20	2,116,980	-1.15(-2.72%)
Apr 07, 2026	42.21	43.16	41.98	42.35	1,691,090	-0.13(-0.31%)
Apr 06, 2026	42.38	42.86	41.85	42.48	1,492,060	-0.14(-0.33%)
Apr 02, 2026	41.60	43.50	41.01	42.62	1,726,978	+0.33(+0.78%)
Apr 01, 2026	43.17	43.68	42.18	42.29	2,357,186	-0.27(-0.63%)
Mar 31, 2026	41.88	42.92	41.28	42.56	1,571,526	+1.08(+2.60%)
Mar 30, 2026	40.76	41.80	40.60	41.48	1,257,269	+1.17(+2.90%)
Mar 27, 2026	41.30	41.64	39.68	40.31	1,552,437	-1.85(-4.39%)
Mar 26, 2026	41.20	42.77	41.15	42.16	970,218	+0.67(+1.61%)
Mar 25, 2026	42.67	43.29	40.63	41.49	1,220,744	-0.46(-1.10%)
Mar 24, 2026	43.67	43.67	41.09	41.95	1,491,910	-2.41(-5.43%)
Mar 23, 2026	44.13	44.92	43.05	44.36	1,739,464	+0.94(+2.16%)
Mar 20, 2026	42.53	44.08	41.56	43.42	2,955,556	+0.26(+0.60%)
Mar 19, 2026	42.51	44.32	42.51	43.16	1,190,801	+0.10(+0.23%)
Mar 18, 2026	41.70	43.52	41.48	43.06	2,644,222	+0.58(+1.37%)
Mar 17, 2026	42.85	44.85	42.36	42.48	1,898,389	-0.37(-0.86%)
Mar 16, 2026	42.71	43.79	42.42	42.85	2,006,280	+0.40(+0.94%)
Mar 13, 2026	42.09	42.83	41.05	42.45	5,331,355	-0.05(-0.12%)
Mar 12, 2026	43.47	44.00	42.11	42.50	2,476,601	-1.09(-2.50%)
Mar 11, 2026	45.79	45.79	43.23	43.59	2,108,467	-1.10(-2.46%)
Mar 10, 2026	46.21	46.28	44.29	44.69	1,395,030	-1.50(-3.25%)
Mar 09, 2026	46.63	47.00	45.09	46.19	2,350,193	-1.05(-2.22%)
Mar 06, 2026	46.82	47.75	46.15	47.24	2,325,825	-0.06(-0.13%)
Mar 05, 2026	46.72	48.39	46.69	47.30	2,193,933	+0.25(+0.53%)
Mar 04, 2026	45.02	48.00	44.91	47.05	2,481,081	+2.04(+4.53%)
Mar 03, 2026	43.46	46.04	43.23	45.01	1,682,359	+0.39(+0.87%)

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.

© 2025 FinancialContent. All rights reserved.