Pegasystems Inc. - Common Stock (PEGA)

Historical Prices For Pegasystems Inc. - Common Stock (PEGA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	66.09	66.66	62.45	64.23	1,520,272	64.23
4/03/2025	68.16	69.36	67.05	68.26	1,016,197	68.26
4/02/2025	69.01	72.92	68.87	72.19	654,071	72.19
4/01/2025	69.49	70.66	68.94	70.57	1,401,331	70.57
3/31/2025	67.89	69.66	67.03	69.52	823,431	69.52
3/28/2025	72.00	72.32	69.02	69.57	1,063,434	69.57
3/27/2025	74.24	74.24	72.38	72.52	609,774	72.52
3/26/2025	75.61	75.75	73.91	74.45	499,366	74.45
3/25/2025	76.13	76.68	75.65	75.77	382,886	75.77
3/24/2025	74.24	75.69	73.67	75.57	510,913	75.57
3/21/2025	71.12	73.02	70.44	72.89	757,807	72.89
3/20/2025	72.39	73.50	71.46	71.95	855,702	71.95
3/19/2025	72.07	73.31	71.72	72.66	1,451,363	72.66
3/18/2025	72.03	72.35	70.85	71.23	672,541	71.23
3/17/2025	71.55	73.70	71.53	72.55	847,448	72.55
3/14/2025	69.33	72.41	69.21	71.99	1,204,552	71.99
3/13/2025	72.17	72.28	67.59	68.14	1,324,148	68.14
3/12/2025	72.73	73.30	71.51	72.84	778,828	72.84
3/11/2025	70.71	72.12	69.75	70.83	907,807	70.83
3/10/2025	74.26	74.50	70.10	70.42	1,063,554	70.42
3/07/2025	76.45	78.45	74.61	75.98	1,246,435	75.98
3/06/2025	78.04	79.61	76.75	76.86	679,608	76.86
3/05/2025	77.73	79.84	76.84	79.33	807,639	79.33
3/04/2025	75.65	78.71	74.76	77.63	744,365	77.63
3/03/2025	78.45	79.26	76.53	77.00	782,668	77.00
2/28/2025	76.01	78.58	75.82	78.51	1,023,528	78.51
2/27/2025	79.18	79.50	76.22	76.37	746,311	76.37
2/26/2025	78.95	80.55	78.31	78.87	503,754	78.87
2/25/2025	78.00	78.72	75.72	78.38	886,990	78.38
2/24/2025	78.41	78.91	76.25	78.17	1,031,111	78.17
2/21/2025	80.87	81.61	77.75	77.79	894,767	77.79
2/20/2025	83.76	84.71	81.42	81.50	1,077,508	81.50
2/19/2025	85.13	85.41	82.71	84.17	1,006,351	84.17
2/18/2025	84.96	86.58	83.65	86.06	1,418,987	86.06
2/14/2025	85.30	85.31	81.86	85.02	2,028,629	85.02
2/13/2025	99.80	100.17	85.05	85.28	3,291,872	85.28
2/12/2025	102.06	106.16	102.03	106.09	1,529,943	106.09
2/11/2025	105.84	106.44	102.03	103.31	1,660,931	103.31
2/10/2025	106.80	106.80	104.70	104.79	727,101	104.79
2/07/2025	106.00	106.88	104.74	105.47	785,749	105.47
2/06/2025	109.00	109.41	105.09	105.27	797,556	105.27
2/05/2025	108.58	109.78	107.97	108.49	846,318	108.49
2/04/2025	108.51	109.25	107.25	108.58	452,580	108.58
2/03/2025	105.63	109.09	105.41	107.93	536,744	107.93
1/31/2025	108.20	108.90	107.08	108.29	1,023,821	108.29
1/30/2025	106.63	107.68	105.01	106.86	885,313	106.86
1/29/2025	111.95	111.95	106.12	106.51	873,861	106.51
1/28/2025	106.85	113.67	106.54	112.29	1,149,101	112.29
1/27/2025	104.48	109.95	104.45	106.15	730,095	106.15
1/24/2025	108.58	109.88	108.00	108.11	823,141	108.11
1/23/2025	105.97	108.92	105.65	108.75	1,121,634	108.75
1/22/2025	107.15	107.17	105.33	106.51	638,410	106.51
1/21/2025	104.50	106.31	104.23	105.79	789,796	105.79
1/17/2025	104.43	105.34	102.10	103.29	961,222	103.29
1/16/2025	100.17	104.59	100.00	102.49	1,303,910	102.49
1/15/2025	96.00	100.23	95.00	100.00	1,283,414	100.00
1/14/2025	93.97	95.08	93.01	93.77	447,868	93.77
1/13/2025	93.25	93.69	90.56	92.75	667,226	92.75
1/10/2025	95.49	95.76	94.01	94.63	977,275	94.63
1/08/2025	93.13	96.48	92.80	96.09	646,465	96.09
1/07/2025	94.03	96.14	92.69	93.95	1,471,683	93.95
1/06/2025	95.87	95.87	92.71	93.60	566,446	93.60