NasdaqGS - Nasdaq Real Time Price USD

Pegasystems Inc. (PEGA)

101.41
+1.39
+(1.39%)
At close: June 4 at 4:00:00 PM EDT
101.00
-0.41
(-0.40%)
After hours: June 4 at 5:54:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 2025100.21101.5099.63101.41101.41742,100
Jun 3, 202597.76101.3597.55100.02100.021,311,700
Jun 2, 202597.4898.0995.9796.9696.96708,900
May 30, 202596.3598.4295.3498.1598.151,169,800
May 29, 202596.8897.2295.0796.4196.41908,000
May 28, 202595.8997.3095.5596.3596.35723,100
May 27, 202597.5897.7595.6396.0996.091,079,300
May 23, 202597.8799.0995.8996.0496.04811,800
May 22, 202599.34100.5098.3299.4199.41994,000
May 21, 2025101.87103.1199.2999.5799.577,678,300
May 20, 2025105.00105.50101.61103.29103.293,099,700
May 19, 202597.7198.8197.4398.4498.44377,900
May 16, 202598.7199.3397.9098.9798.97500,300
May 15, 202597.8199.2196.8898.7298.72648,500
May 14, 202597.7299.5197.4597.8397.83736,400
May 13, 202596.2898.4396.2498.1898.18660,700
May 12, 202596.5197.6995.0096.2896.281,211,700
May 9, 202594.3794.9992.4293.0793.07595,100
May 8, 202594.0095.6793.5993.9693.96696,900
May 7, 202591.3993.0491.1993.0493.04741,800
May 6, 202591.7392.8790.8291.2691.26657,300
May 5, 202591.6594.2891.5392.7492.74625,800
May 2, 202593.0493.8991.7692.1692.16634,500
May 1, 202593.0094.6292.0892.0992.09780,200
Apr 30, 202589.8092.2488.9292.0892.081,066,000
Apr 29, 202591.5092.6090.9191.1691.161,003,300
Apr 28, 202591.5792.6690.1191.1191.111,059,400
Apr 25, 202591.1391.7989.3391.6991.691,276,300
Apr 24, 202588.1491.4685.7991.3491.342,155,600
Apr 23, 202588.4693.0886.5688.5588.553,853,000
Apr 22, 202567.3169.0667.1368.7668.761,107,500
Apr 21, 202567.3567.8465.8966.3966.39768,500
Apr 17, 202568.3169.4467.5968.3468.34671,400
Apr 16, 202568.6869.9267.3668.0168.01818,800
Apr 15, 202568.9470.4568.8869.6669.66524,000
Apr 14, 202570.3070.4767.7168.9468.94529,400
Apr 11, 202567.5768.6266.0168.2368.23514,400
Apr 10, 202569.0070.0065.9967.7167.71741,200
Apr 9, 202562.3371.2162.1170.6970.69986,500
Apr 8, 202566.2466.4061.3362.4362.431,281,900
Apr 7, 202560.6566.1359.6763.1963.191,538,800
Apr 4, 202566.0966.6662.4563.3063.301,525,400
Apr 3, 202568.1669.3667.0568.2668.261,016,100
Apr 2, 202569.0172.9268.8772.1972.19654,000
Apr 1, 2025 0.03 Dividend
Apr 1, 202569.4970.6668.9470.5770.571,401,300
Mar 31, 202567.8969.6667.0369.5269.49823,400
Mar 28, 202572.0072.3269.0269.5269.491,063,400
Mar 27, 202574.2474.2472.3872.5272.49609,800
Mar 26, 202575.6175.7573.9174.4574.42499,400
Mar 25, 202576.1376.6875.6575.7775.74382,900
Mar 24, 202574.2475.6973.6775.5775.54510,900
Mar 21, 202571.1273.0270.4472.8972.86757,800
Mar 20, 202572.3973.5071.4671.9571.92855,700
Mar 19, 202572.0773.3171.7272.6672.631,451,400
Mar 18, 202572.0372.3570.8571.2371.20672,500
Mar 17, 202571.5573.7071.5372.5572.52847,400
Mar 14, 202569.3372.4169.2171.9971.961,204,400
Mar 13, 202572.1772.2967.6068.1468.111,324,100
Mar 12, 202572.7373.3071.5172.8472.81778,800
Mar 11, 202570.7172.1269.7570.8370.80907,800
Mar 10, 202574.2674.5070.1070.4270.391,063,500
Mar 7, 202576.4578.4574.6175.9875.951,246,400
Mar 6, 202578.0479.6176.7576.8676.83679,600
Mar 5, 202577.7379.8476.8479.3379.30807,600
Mar 4, 202575.6578.7174.7677.6377.60744,400
Mar 3, 202578.4579.2676.5377.0076.97782,600
Feb 28, 202576.0178.5875.8278.5178.481,023,400
Feb 27, 202579.1879.5076.2276.3776.34746,300
Feb 26, 202578.9580.5578.3178.8778.84503,800
Feb 25, 202578.0078.7275.7278.3878.35887,000
Feb 24, 202578.4178.9176.2578.1778.141,030,300
Feb 21, 202580.8781.6177.7577.8977.86894,800
Feb 20, 202583.7684.7181.4281.5081.461,077,500
Feb 19, 202585.1385.4182.7184.1784.131,006,400
Feb 18, 202584.9686.5883.6586.0686.021,419,600
Feb 14, 202585.3085.3181.8685.0284.982,028,600
Feb 13, 202599.80100.1785.0585.2885.243,293,500
Feb 12, 2025102.06106.16102.03106.09106.041,531,100
Feb 11, 2025105.84106.44102.03103.31103.271,661,600
Feb 10, 2025106.80106.80104.70104.79104.74727,100
Feb 7, 2025106.00106.88104.74105.47105.42785,700
Feb 6, 2025109.00109.41105.09105.27105.22798,500
Feb 5, 2025108.58109.78107.97108.49108.44846,300
Feb 4, 2025108.51109.25107.25108.58108.53452,600
Feb 3, 2025105.63109.10105.41107.93107.88536,700
Jan 31, 2025108.20108.90107.08108.29108.241,023,800
Jan 30, 2025106.63107.68105.01106.86106.81885,300
Jan 29, 2025111.95111.95106.12106.51106.46873,900
Jan 28, 2025106.85113.67106.54112.29112.241,149,000
Jan 27, 2025104.48109.95104.45106.15106.10730,100
Jan 24, 2025108.58109.88108.00108.11108.06823,100
Jan 23, 2025105.97108.92105.65108.75108.701,121,600
Jan 22, 2025107.15107.18105.33106.51106.46638,400
Jan 21, 2025104.50106.31104.23105.79105.74789,700
Jan 17, 2025104.43105.34102.10103.29103.25961,200
Jan 16, 2025100.17104.59100.00102.49102.451,303,800
Jan 15, 202596.00100.2395.00100.0099.961,283,400
Jan 14, 202593.9795.0993.0193.7793.73447,900
Jan 13, 202593.2593.6990.5692.7592.71667,200
Jan 10, 202595.4995.7694.0194.6394.59977,300
Jan 8, 202593.1396.4892.8096.0996.05646,500
Jan 7, 202594.0396.1592.6993.9593.911,472,800
Jan 6, 202595.8795.8792.7193.6093.56566,400
Jan 3, 202593.5894.8993.4694.5094.46531,500
Jan 2, 2025 0.03 Dividend
Jan 2, 202594.0095.0092.1892.9892.94575,400
Dec 31, 202493.8395.0592.9193.2093.13342,200
Dec 30, 202493.4494.0692.0293.2993.22385,000
Dec 27, 202495.1395.4792.8694.4694.39260,400
Dec 26, 202494.7295.8494.3995.6095.53194,800
Dec 24, 202494.6095.2794.4195.0694.99143,500
Dec 23, 202495.8195.8193.4994.4094.33306,400
Dec 20, 202493.0396.4992.3095.2495.17727,000
Dec 19, 202493.3794.4192.6594.1394.06398,400
Dec 18, 202497.1097.8591.8992.4092.33393,700
Dec 17, 202496.6097.2195.1896.6696.59439,200
Dec 16, 202495.0097.3194.9797.2197.14356,800
Dec 13, 202495.6696.9894.3894.5994.52336,400
Dec 12, 202495.6597.7595.5096.2896.21367,400
Dec 11, 202494.5996.3093.4895.9695.89468,000
Dec 10, 202494.0795.8392.9594.0093.93493,400
Dec 9, 202496.8197.3893.9494.4194.34475,500
Dec 6, 202497.3397.6596.4997.2897.21356,000
Dec 5, 202497.1197.9496.1096.4396.36426,100
Dec 4, 202495.6697.8695.6697.1397.06488,900
Dec 3, 202494.2595.8093.9595.5195.44482,500
Dec 2, 202494.6095.3493.8794.4894.41582,000
Nov 29, 202494.4495.8694.3994.9794.90222,900
Nov 27, 202497.0097.0092.8994.5194.44485,300
Nov 26, 202494.9196.6894.6296.4596.38724,100
Nov 25, 202492.1495.9192.0095.3395.26800,200
Nov 22, 202489.2391.6789.2391.5291.45409,600
Nov 21, 202487.7589.9487.6889.5089.43366,200
Nov 20, 202485.9487.0085.3086.9186.84338,500
Nov 19, 202484.8886.1184.4485.8685.80354,600
Nov 18, 202486.0786.6484.7385.4385.37310,100
Nov 15, 202487.4888.0085.4386.5586.48357,700
Nov 14, 202489.8290.3088.1888.4588.38524,000
Nov 13, 202489.0091.5488.7590.3190.24623,200
Nov 12, 202488.0289.6287.7689.3989.32562,300
Nov 11, 202487.0088.4086.3188.0287.95532,500
Nov 8, 202486.1586.8685.7586.6886.61314,500
Nov 7, 202486.0086.8885.1386.1386.07417,400
Nov 6, 202485.3487.1985.1985.7085.64643,600
Nov 5, 202481.8784.4281.6184.3184.25536,300
Nov 4, 202480.6282.0480.4881.0781.01526,600
Nov 1, 202479.5781.7879.5781.3581.29494,300
Oct 31, 202481.5982.1479.3679.4479.38603,400
Oct 30, 202480.9982.5080.7881.7581.69495,600
Oct 29, 202480.0081.6280.0080.9980.93512,300
Oct 28, 202480.4281.1979.7980.3080.24579,200
Oct 25, 202479.5082.2278.8380.0379.971,463,500
Oct 24, 202478.0080.1274.9879.9679.901,730,600
Oct 23, 202470.2370.6168.6969.7369.68769,300
Oct 22, 202471.1371.4670.4570.5070.45597,100
Oct 21, 202472.5472.5470.0671.1571.10522,700
Oct 18, 202473.8975.8573.1273.2573.19642,300
Oct 17, 202473.5474.4972.9973.5273.46324,000
Oct 16, 202473.6574.2972.7673.3073.24419,000
Oct 15, 202473.9074.3873.0073.4973.43380,700
Oct 14, 202473.8774.0772.9773.4773.41232,600
Oct 11, 202473.9674.5073.4873.8473.78340,400
Oct 10, 202471.9673.8171.8173.6773.61342,600
Oct 9, 202471.7773.0471.6372.7072.65358,800
Oct 8, 202471.4872.1571.1471.7771.72287,700
Oct 7, 202472.6673.5871.3571.4871.43555,600
Oct 4, 202471.0372.1570.6372.0872.03502,000
Oct 3, 202470.8171.5570.2570.6270.57556,900
Oct 2, 202470.5371.6970.5071.2271.17550,500
Oct 1, 2024 0.03 Dividend
Oct 1, 202473.1773.2269.8170.3970.34552,400
Sep 30, 202472.0273.2171.1473.0973.00273,800
Sep 27, 202473.1373.2272.1872.2172.13375,400
Sep 26, 202473.4974.0272.3772.8872.80456,400
Sep 25, 202472.0874.4072.0273.3673.27849,700
Sep 24, 202470.3072.1770.0072.1272.04712,600
Sep 23, 202469.3370.8369.0769.9769.891,012,600
Sep 20, 202467.2368.4467.0768.1568.071,837,000
Sep 19, 202467.9867.9866.8467.4967.41425,000
Sep 18, 202466.5567.3765.5566.3566.27515,400
Sep 17, 202467.8767.9565.8066.4766.39444,600
Sep 16, 202467.1268.1866.8767.4467.36443,600
Sep 13, 202466.8667.6866.2267.2967.21420,800
Sep 12, 202466.1967.1865.7766.6466.56395,400
Sep 11, 202464.5665.9664.0565.8765.79530,500
Sep 10, 202466.4366.8164.3464.6664.58742,900
Sep 9, 202469.0370.1566.1066.3166.23875,300
Sep 6, 202470.0070.9768.2968.5968.51580,900
Sep 5, 202467.7469.5967.7469.5869.50494,000
Sep 4, 202467.0367.9965.7667.8967.81597,700
Sep 3, 202470.4170.7667.5567.8167.73722,500
Aug 30, 202470.3671.2470.1070.8870.80869,300
Aug 29, 202469.1370.7268.9870.2970.21624,300
Aug 28, 202469.2069.4368.1468.6568.57532,600
Aug 27, 202468.4069.8668.0869.5169.43601,400
Aug 26, 202470.4371.8568.4968.7568.67927,600
Aug 23, 202468.0970.2467.8370.2270.14771,700
Aug 22, 202468.4869.0067.1767.2267.14443,400
Aug 21, 202467.9568.3367.3668.2568.17458,100
Aug 20, 202468.9368.9467.8967.9067.82453,100
Aug 19, 202468.0069.1768.0069.0568.97700,600
Aug 16, 202468.7268.8366.8968.2168.13581,000
Aug 15, 202468.4469.9268.4469.1969.11830,000
Aug 14, 202466.3368.0066.3367.8267.74816,000
Aug 13, 202465.2266.3664.9366.3366.25542,100
Aug 12, 202465.6866.1964.4464.9364.85464,300
Aug 9, 202464.7965.6264.3565.5665.48638,400
Aug 8, 202464.7065.1064.1865.0865.00465,500
Aug 7, 202466.1366.5663.8664.1264.05505,700
Aug 6, 202465.1966.2965.1965.3965.31752,400
Aug 5, 202463.6965.6863.1965.0364.95625,300
Aug 2, 202465.9767.0764.6667.0366.95685,600
Aug 1, 202470.5870.5867.8668.4168.33604,700
Jul 31, 202472.0972.7469.6069.7269.64698,700
Jul 30, 202467.5772.0067.3870.7070.622,011,200
Jul 29, 202467.0067.0765.3665.9365.85593,500
Jul 26, 202469.2969.8465.8266.8866.80999,100
Jul 25, 202465.5171.2765.5068.9368.851,933,500
Jul 24, 202461.4862.7860.9361.1061.03896,300
Jul 23, 202459.8863.2459.8862.8562.78630,600
Jul 22, 202460.0060.1859.3859.9859.91661,700
Jul 19, 202459.4660.1259.0459.6759.60450,000
Jul 18, 202459.9760.6859.0659.6259.55356,500
Jul 17, 202459.7660.9359.6960.0159.94252,700
Jul 16, 202461.0861.8560.2560.5360.46336,500
Jul 15, 202460.0060.6759.6060.5660.49300,600
Jul 12, 202459.0359.9058.9059.7759.70329,000
Jul 11, 202458.1059.4757.9958.5758.50377,600
Jul 10, 202457.1657.4556.6157.2957.22329,100
Jul 9, 202458.9758.9757.0457.0757.00305,000
Jul 8, 202458.4559.2258.2359.0358.96316,900
Jul 5, 202458.2758.6158.2058.5158.44339,200
Jul 3, 202458.3959.0158.2058.4458.37295,000
Jul 2, 202459.0059.6858.6658.7358.66371,800
Jul 1, 2024 0.03 Dividend
Jul 1, 202460.2160.7158.8259.2759.20359,300
Jun 28, 202460.2061.1159.7660.5360.43781,600
Jun 27, 202458.3359.8858.3359.7059.60571,800
Jun 26, 202459.6560.1858.1958.2858.18629,800
Jun 25, 202459.3459.9358.6459.8959.79435,900
Jun 24, 202458.7759.4958.3459.2859.18570,600
Jun 21, 202457.5559.3357.1258.8258.722,136,000
Jun 20, 202456.7458.0956.4957.5857.48399,300
Jun 18, 202456.5556.9955.9056.8356.74493,900
Jun 17, 202457.1857.5056.4056.9056.81427,500
Jun 14, 202458.0258.4957.1657.5057.40449,200
Jun 13, 202459.2659.2657.0057.2557.16434,000
Jun 12, 202459.5159.7958.5259.2659.16522,400
Jun 11, 202458.3458.8458.0058.3658.26354,500
Jun 10, 202457.5658.8557.0558.5158.41443,000
Jun 7, 202457.9458.0157.3257.6857.58312,300
Jun 6, 202458.5059.2958.2058.2558.15408,800
Jun 5, 202457.0558.6256.5958.3058.20565,200

Related Tickers

MANH Manhattan Associates, Inc.
190.87
+2.08%
 
DT Dynatrace, Inc.
54.10
-0.22%
 
NICE NICE Ltd.
176.79
+3.71%
 
CVLT Commvault Systems, Inc.
182.15
-0.59%
 
GWRE Guidewire Software, Inc.
253.98
+16.41%
 
NCNO nCino, Inc.
27.23
-0.11%
 
IDCC InterDigital, Inc.
223.51
+0.93%
 
ANSS ANSYS, Inc.
336.61
+0.51%
 
FRSH Freshworks Inc.
15.53
-0.38%
 
OTEX Open Text Corporation
28.46
+0.35%