Pegasystems Inc. (PEGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

61.80

+2.72

(+4.60%)

At close: 04:00PM EDT

60.90

-0.90

(-1.46%)

After hours:

05:37PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	60.47	63.18	60.07	61.80	61.80	940,300
Apr 25, 2024	56.00	59.12	54.55	59.08	59.08	1,253,000
Apr 24, 2024	59.40	59.95	58.58	58.88	58.88	733,800
Apr 23, 2024	58.09	59.73	58.09	59.30	59.30	321,700
Apr 22, 2024	57.61	58.51	56.87	58.16	58.16	339,100
Apr 19, 2024	58.05	58.40	57.20	57.61	57.61	357,800
Apr 18, 2024	59.30	59.40	58.17	58.40	58.40	251,400
Apr 17, 2024	58.87	59.74	58.75	58.94	58.94	376,400
Apr 16, 2024	58.50	59.00	57.70	58.72	58.72	311,900
Apr 15, 2024	60.47	61.00	58.39	58.46	58.46	280,800
Apr 12, 2024	61.62	61.89	60.25	60.39	60.39	337,000
Apr 11, 2024	62.63	62.63	61.66	62.43	62.43	222,700
Apr 10, 2024	61.72	62.21	61.25	62.01	62.01	219,600
Apr 09, 2024	62.28	63.73	62.28	63.23	63.23	351,900
Apr 08, 2024	61.90	62.15	61.40	61.98	61.98	342,400
Apr 05, 2024	60.67	62.31	60.67	62.10	62.10	475,800
Apr 04, 2024	62.94	63.20	60.67	60.81	60.81	409,600
Apr 03, 2024	61.47	63.11	61.47	62.11	62.11	686,900
Apr 02, 2024	62.24	62.37	61.07	62.10	62.10	462,500
Apr 01, 2024	64.20	64.56	62.48	62.65	62.65	405,600
Mar 28, 2024	65.05	65.97	64.19	64.64	64.64	673,400
Mar 28, 2024	0.03 Dividend
Mar 27, 2024	65.83	66.04	64.53	65.10	65.07	286,600
Mar 26, 2024	65.54	66.47	65.10	65.60	65.57	354,300
Mar 25, 2024	65.33	65.69	64.75	64.99	64.96	281,200
Mar 22, 2024	65.83	65.93	64.08	65.26	65.23	385,100
Mar 21, 2024	64.71	66.23	64.71	65.82	65.79	481,700
Mar 20, 2024	64.30	64.91	63.73	64.53	64.50	434,400
Mar 19, 2024	62.80	64.45	62.00	64.28	64.25	420,700
Mar 18, 2024	62.47	63.51	62.12	63.12	63.09	554,200
Mar 15, 2024	62.13	62.48	61.72	62.04	62.01	643,700
Mar 14, 2024	63.35	63.40	62.36	62.60	62.57	458,500
Mar 13, 2024	64.00	64.69	62.95	63.12	63.09	578,400
Mar 12, 2024	64.72	65.04	63.58	64.19	64.16	317,700
Mar 11, 2024	64.13	65.09	63.83	64.73	64.70	357,900
Mar 08, 2024	64.35	65.47	63.76	64.49	64.46	665,100
Mar 07, 2024	63.76	64.78	63.32	64.02	63.99	424,500
Mar 06, 2024	63.15	64.15	62.61	63.37	63.34	303,900
Mar 05, 2024	64.67	64.79	61.71	62.10	62.07	527,000
Mar 04, 2024	66.61	67.37	65.00	65.37	65.34	485,500
Mar 01, 2024	65.04	67.43	64.29	66.61	66.58	654,700
Feb 29, 2024	65.44	65.50	64.45	65.04	65.01	831,500
Feb 28, 2024	65.26	65.50	64.02	64.38	64.35	475,200
Feb 27, 2024	66.37	67.19	65.54	65.67	65.64	614,800
Feb 26, 2024	63.58	66.22	63.45	65.92	65.89	623,000
Feb 23, 2024	64.76	65.35	63.17	63.72	63.69	562,200
Feb 22, 2024	64.00	64.89	63.34	64.70	64.67	604,100
Feb 21, 2024	64.01	64.26	62.50	62.92	62.89	646,000
Feb 20, 2024	63.80	65.60	62.76	64.73	64.70	822,600
Feb 16, 2024	65.95	66.85	62.77	64.88	64.85	1,804,400
Feb 15, 2024	61.10	69.26	60.00	68.80	68.77	3,393,900
Feb 14, 2024	48.51	50.84	48.51	50.71	50.69	882,100
Feb 13, 2024	48.56	49.02	47.82	48.37	48.35	398,300
Feb 12, 2024	50.82	51.36	49.79	50.16	50.14	430,600
Feb 09, 2024	49.96	51.06	49.79	49.94	49.92	548,300
Feb 08, 2024	49.07	49.81	48.81	49.76	49.74	474,100
Feb 07, 2024	49.91	50.00	49.05	49.31	49.29	251,400
Feb 06, 2024	49.09	49.93	49.07	49.63	49.61	492,100
Feb 05, 2024	49.20	49.25	48.69	49.04	49.02	256,300
Feb 02, 2024	49.53	49.93	48.83	49.64	49.62	247,700
Feb 01, 2024	49.04	50.13	48.88	49.69	49.67	381,100
Jan 31, 2024	48.56	50.32	48.32	48.74	48.72	346,000
Jan 30, 2024	49.48	49.56	48.69	48.79	48.77	238,600
Jan 29, 2024	48.53	49.75	48.16	49.75	49.73	184,500
Jan 26, 2024	48.28	48.76	48.28	48.61	48.59	211,800
Jan 25, 2024	48.37	48.75	45.95	48.15	48.13	333,500
Jan 24, 2024	48.64	49.17	47.95	47.98	47.96	190,600
Jan 23, 2024	47.81	48.43	47.65	47.91	47.89	358,000
Jan 22, 2024	48.00	48.69	47.71	47.90	47.88	364,400
Jan 19, 2024	46.64	48.19	46.26	47.57	47.55	284,100
Jan 18, 2024	46.60	46.77	45.99	46.46	46.44	364,000
Jan 17, 2024	45.90	46.60	45.36	46.25	46.23	583,900
Jan 16, 2024	47.07	47.37	45.98	46.37	46.35	288,800
Jan 12, 2024	48.82	48.84	47.61	47.66	47.64	246,300
Jan 11, 2024	47.57	47.88	46.99	47.43	47.41	417,500
Jan 10, 2024	46.49	47.00	46.22	46.75	46.73	206,900
Jan 09, 2024	45.61	46.79	45.61	46.40	46.38	266,400
Jan 08, 2024	45.23	46.70	45.17	46.24	46.22	343,600
Jan 05, 2024	45.32	45.41	44.69	45.24	45.22	289,100
Jan 04, 2024	44.66	46.32	44.07	45.39	45.37	536,700
Jan 03, 2024	46.13	46.32	44.66	44.74	44.72	406,100
Jan 02, 2024	48.31	48.49	46.12	46.87	46.85	493,400
Dec 29, 2023	49.11	49.23	48.64	48.86	48.84	167,300
Dec 29, 2023	0.03 Dividend
Dec 28, 2023	49.14	49.46	49.06	49.44	49.39	162,000
Dec 27, 2023	50.04	50.14	49.23	49.31	49.26	160,900
Dec 26, 2023	49.65	50.21	49.51	50.11	50.06	156,400
Dec 22, 2023	49.72	50.09	49.58	49.73	49.68	169,500
Dec 21, 2023	49.77	49.81	49.02	49.63	49.58	181,600
Dec 20, 2023	50.15	50.69	49.07	49.12	49.07	359,700
Dec 19, 2023	49.64	50.73	48.66	50.43	50.38	444,100
Dec 18, 2023	50.09	50.50	49.53	49.66	49.61	680,700
Dec 15, 2023	50.63	50.63	49.67	49.93	49.88	642,100
Dec 14, 2023	51.95	52.68	50.50	50.63	50.58	411,800
Dec 13, 2023	51.06	51.93	50.55	51.45	51.40	594,600
Dec 12, 2023	51.38	51.38	50.63	50.86	50.81	494,300
Dec 11, 2023	52.16	52.47	51.20	51.24	51.19	200,500
Dec 08, 2023	51.52	52.45	51.33	52.43	52.37	356,800
Dec 07, 2023	52.00	52.23	51.43	51.84	51.78	223,500
Dec 06, 2023	53.00	53.00	51.42	51.94	51.88	284,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,448.05-907.73(-1.04%)

Pegasystems Inc. (PEGA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,448.05
-907.73(-1.04%)