Pegasystems Inc. - Common Stock (PEGA)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	53.82	53.95	51.79	52.50	1,818,862	52.50
6/30/2025	54.27	55.00	53.19	54.13	2,106,171	54.13
6/27/2025	52.55	53.55	52.51	53.32	3,524,921	53.32
6/26/2025	50.94	52.32	50.44	52.20	1,774,906	52.20
6/25/2025	51.90	52.47	50.37	50.57	1,636,212	50.57
6/24/2025	50.57	51.95	50.26	51.61	1,593,699	51.61
6/23/2025	49.51	50.44	48.30	49.95	1,587,496	49.95
6/20/2025	100.91	101.70	98.24	99.21	1,772,245	49.60
6/18/2025	100.90	101.50	100.06	101.07	559,443	50.53
6/17/2025	100.00	102.08	99.52	100.67	740,671	50.33
6/16/2025	99.36	101.02	99.27	100.10	832,601	50.05
6/13/2025	99.37	99.86	97.98	98.84	663,222	49.42
6/12/2025	101.55	102.67	100.94	101.21	655,007	50.60
6/11/2025	101.00	102.34	100.42	101.63	599,233	50.81
6/10/2025	102.05	102.32	100.53	101.33	625,992	50.66
6/09/2025	102.48	102.79	101.23	102.04	586,211	51.02
6/06/2025	102.49	103.30	101.45	102.46	829,986	51.23
6/05/2025	101.57	103.08	101.11	101.84	800,672	50.92
6/04/2025	100.21	101.50	99.63	101.41	742,154	50.70
6/03/2025	97.76	101.35	97.55	100.02	1,311,691	50.01
6/02/2025	97.48	98.09	95.97	96.96	707,881	48.48
5/30/2025	96.35	98.42	95.33	98.15	1,169,841	49.08
5/29/2025	96.88	97.22	95.07	96.41	908,045	48.20
5/28/2025	95.89	97.30	95.55	96.35	723,084	48.17
5/27/2025	97.58	97.75	95.63	96.09	1,079,265	48.05
5/23/2025	97.87	99.09	95.89	96.04	811,812	48.02
5/22/2025	99.34	100.50	98.32	99.41	994,015	49.70
5/21/2025	101.87	103.11	99.29	99.57	7,678,318	49.78
5/20/2025	105.00	105.50	101.61	103.29	3,099,711	51.65
5/19/2025	97.71	98.81	97.42	98.44	375,400	49.22
5/16/2025	98.71	99.33	97.90	98.97	500,605	49.48
5/15/2025	97.81	99.21	96.88	98.72	648,534	49.36
5/14/2025	97.72	99.51	97.45	97.83	736,556	48.91
5/13/2025	96.28	98.43	96.24	98.18	660,786	49.09
5/12/2025	96.51	97.69	95.00	96.28	1,211,771	48.14
5/09/2025	94.37	94.99	92.42	93.07	595,093	46.53
5/08/2025	94.00	95.67	93.59	93.96	696,987	46.98
5/07/2025	91.39	93.04	91.19	93.04	741,769	46.52
5/06/2025	91.73	92.87	90.81	91.26	657,281	45.63
5/05/2025	91.65	94.28	91.53	92.74	625,866	46.37
5/02/2025	93.04	93.89	91.76	92.16	634,453	46.08
5/01/2025	93.00	94.62	92.08	92.09	780,239	46.05
4/30/2025	89.80	92.23	88.92	92.00	1,066,049	46.00
4/29/2025	91.50	92.60	90.91	91.16	1,003,283	45.58
4/28/2025	91.57	92.66	90.11	91.11	1,059,447	45.55
4/25/2025	91.13	91.79	89.33	91.69	1,276,433	45.84
4/24/2025	88.14	91.46	85.79	91.34	2,155,704	45.67
4/23/2025	88.46	93.08	86.56	88.55	3,853,074	44.27
4/22/2025	67.31	69.06	67.13	68.76	1,105,065	34.38
4/21/2025	67.35	67.84	65.89	66.39	768,523	33.20
4/17/2025	68.31	69.44	67.59	68.34	671,426	34.17
4/16/2025	68.68	69.92	67.36	68.01	818,966	34.01
4/15/2025	68.94	70.45	68.88	69.66	523,959	34.83
4/14/2025	70.30	70.47	67.71	68.94	529,433	34.47
4/11/2025	67.57	68.62	66.01	68.23	514,499	34.12
4/10/2025	69.00	70.00	65.99	67.71	741,373	33.85
4/09/2025	62.33	71.20	62.11	70.69	986,466	35.34
4/08/2025	66.24	66.40	61.33	62.43	1,281,943	31.21
4/07/2025	60.65	65.23	59.67	63.19	1,538,828	31.59
4/04/2025	66.09	66.66	62.45	64.23	1,525,373	32.12
4/03/2025	68.16	69.36	67.05	68.26	1,016,197	34.13
4/02/2025	69.01	72.92	68.87	72.19	654,071	36.09