Pegasystems Inc.PEGANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $53.06 | $53.19 | $51.30 | $51.99 | 1.67M |
| 1/15/2026 | $56.19 | $56.64 | $52.88 | $53.00 | 2.00M |
| 1/14/2026 | $57.08 | $57.77 | $55.22 | $56.14 | 1.10M |
| 1/13/2026 | $58.22 | $59.24 | $57.04 | $57.54 | 875,400 |
| 1/12/2026 | $57.55 | $59.53 | $57.48 | $58.28 | 1.17M |
| 1/9/2026 | $59.55 | $59.98 | $57.83 | $57.94 | 979,861 |
| 1/8/2026 | $60.44 | $61.33 | $59.29 | $59.49 | 911,835 |
| 1/7/2026 | $59.97 | $62.15 | $59.50 | $60.86 | 855,038 |
| 1/6/2026 | $58.43 | $60.55 | $58.43 | $60.05 | 1.24M |
| 1/5/2026 | $56.17 | $60.00 | $55.54 | $58.71 | 1.30M |
| 1/2/2026 | $60.14 | $60.16 | $55.33 | $56.06 | 1.69M |
| 12/31/2025 | $61.24 | $61.25 | $59.53 | $59.72 | 896,455 |
| 12/30/2025 | $61.70 | $62.36 | $61.06 | $61.32 | 696,900 |
| 12/29/2025 | $62.13 | $62.89 | $61.82 | $62.18 | 822,245 |
| 12/26/2025 | $62.13 | $62.49 | $61.57 | $62.43 | 570,700 |
| 12/24/2025 | $62.43 | $62.61 | $61.29 | $62.13 | 507,823 |
| 12/23/2025 | $62.01 | $62.67 | $61.29 | $62.63 | 990,216 |
| 12/22/2025 | $61.37 | $63.26 | $61.16 | $62.52 | 836,443 |
| 12/19/2025 | $58.89 | $61.75 | $58.74 | $61.17 | 3.12M |
| 12/18/2025 | $58.10 | $59.01 | $57.91 | $58.89 | 1.01M |
| 12/17/2025 | $58.52 | $59.54 | $57.28 | $57.45 | 854,633 |
| 12/16/2025 | $58.11 | $59.17 | $57.84 | $58.38 | 777,237 |
| 12/15/2025 | $59.96 | $60.11 | $58.28 | $58.38 | 887,883 |
| 12/12/2025 | $61.33 | $61.37 | $59.24 | $59.63 | 766,166 |
| 12/11/2025 | $60.92 | $62.46 | $60.76 | $61.43 | 944,525 |
| 12/10/2025 | $61.13 | $61.75 | $59.76 | $61.17 | 1.11M |
| 12/9/2025 | $60.22 | $62.29 | $60.22 | $61.33 | 1.45M |
| 12/8/2025 | $60.20 | $61.47 | $59.45 | $60.41 | 1.24M |
| 12/5/2025 | $57.53 | $60.57 | $57.35 | $60.11 | 1.78M |
| 12/4/2025 | $55.03 | $57.21 | $54.80 | $57.00 | 1.33M |
| 12/3/2025 | $55.50 | $55.90 | $54.32 | $54.72 | 960,304 |
| 12/2/2025 | $55.00 | $56.24 | $54.82 | $55.78 | 881,840 |
| 12/1/2025 | $54.60 | $54.96 | $53.81 | $54.85 | 992,648 |
| 11/28/2025 | $54.60 | $55.00 | $54.34 | $54.77 | 396,300 |
| 11/26/2025 | $54.65 | $54.82 | $53.74 | $54.32 | 778,300 |
| 11/25/2025 | $54.33 | $55.34 | $53.81 | $54.48 | 900,048 |
| 11/24/2025 | $54.59 | $55.01 | $54.03 | $54.37 | 1.22M |
| 11/21/2025 | $52.51 | $55.01 | $51.93 | $54.42 | 1.56M |
| 11/20/2025 | $55.03 | $55.18 | $51.28 | $52.38 | 1.41M |
| 11/19/2025 | $54.35 | $54.44 | $53.32 | $54.02 | 1.25M |
| 11/18/2025 | $54.14 | $55.12 | $53.47 | $54.24 | 1.22M |
| 11/17/2025 | $56.85 | $56.85 | $54.13 | $54.65 | 1.21M |
| 11/14/2025 | $55.96 | $57.69 | $55.35 | $56.85 | 778,300 |
| 11/13/2025 | $58.83 | $59.30 | $56.54 | $56.84 | 788,729 |
| 11/12/2025 | $60.50 | $61.00 | $58.70 | $59.25 | 1.50M |
| 11/11/2025 | $59.61 | $60.30 | $59.05 | $60.09 | 1.46M |
| 11/10/2025 | $59.71 | $60.25 | $58.41 | $59.81 | 1.14M |
| 11/7/2025 | $57.96 | $59.13 | $57.23 | $59.09 | 762,404 |
| 11/6/2025 | $59.44 | $59.69 | $57.91 | $58.96 | 928,100 |
| 11/5/2025 | $61.08 | $61.46 | $59.51 | $59.59 | 1.09M |
| 11/4/2025 | $62.14 | $62.61 | $60.92 | $61.04 | 1.04M |
| 11/3/2025 | $63.91 | $63.97 | $61.68 | $62.99 | 1.29M |
| 10/31/2025 | $63.54 | $63.92 | $62.59 | $63.65 | 986,400 |
| 10/30/2025 | $62.71 | $63.90 | $62.22 | $63.57 | 1.30M |
| 10/29/2025 | $65.00 | $65.39 | $63.21 | $63.37 | 1.51M |
| 10/28/2025 | $66.79 | $67.00 | $65.15 | $65.49 | 1.03M |
| 10/27/2025 | $67.00 | $68.10 | $65.76 | $66.64 | 1.53M |
| 10/24/2025 | $65.51 | $67.19 | $65.07 | $66.27 | 1.98M |
| 10/23/2025 | $65.06 | $65.93 | $60.96 | $65.64 | 3.68M |
| 10/22/2025 | $62.62 | $67.00 | $61.73 | $65.59 | 4.92M |
| 10/21/2025 | $54.60 | $57.66 | $54.09 | $57.05 | 2.74M |
| 10/20/2025 | $54.05 | $55.02 | $53.73 | $54.79 | 1.36M |