Get the Stockscreener App
75.98
1.14%
-0.88
After Hours:
75.98
Overview
News
Price History
Option Chain
Financials
Why PEGA Down?
Discussions
Forecast
Stock Split
Dividend History
Pegasystems Inc Stock (PEGA) Price History
The historical daily chart and data for Pegasystems Inc stock (PEGA), adjusted for splits and dividends, show that the latest closing stock price as of March 07, 2025, is $75.98.
- Pegasystems Inc all-time high stock price is $148.80, occurred on February 22, 2021.
- The lowest Pegasystems Inc stock price recorded was $15.51 on April 28, 2014. Since then, Pegasystems Inc's stock price has risen over 389.88% to $75.98 now.
- The 52-week high stock price for PEGA is $113.67, representing a 49.61% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for PEGA is $54.55, indicating a -28.20% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Pegasystems Inc (PEGA) stock in the beginning of 2024 was $110.40. The stock closed the year at $34.24, a loss of over -68.99% for the year.
The table below shows more information about PEGA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 07, 2025 | $78.45 | $74.61 | $3.84 | 1,233,338.0 | -1.14% |
| Mar 06, 2025 | $79.61 | $76.75 | $2.86 | 665,560.0 | -3.11% |
| Mar 05, 2025 | $79.84 | $76.84 | $3.00 | 796,363.0 | +2.19% |
| Mar 04, 2025 | $78.27 | $77.19 | $1.08 | 248,979.0 | +0.82% |
| Mar 03, 2025 | $79.26 | $76.53 | $2.73 | 754,154.0 | -1.92% |
| Feb 28, 2025 | $78.58 | $75.82 | $2.76 | 984,944.0 | +2.80% |
| Feb 27, 2025 | $79.50 | $76.22 | $3.28 | 741,177.0 | -3.17% |
| Feb 26, 2025 | $80.55 | $78.31 | $2.24 | 498,064.0 | +0.63% |
| Feb 25, 2025 | $78.72 | $75.72 | $3.00 | 877,521.0 | +0.27% |
| Feb 24, 2025 | $78.91 | $76.25 | $2.66 | 970,765.0 | +0.36% |
| Feb 21, 2025 | $81.61 | $77.75 | $3.86 | 873,433.0 | -4.43% |
| Feb 20, 2025 | $84.71 | $81.42 | $3.29 | 1,071,150.0 | -3.17% |
| Feb 19, 2025 | $85.41 | $82.71 | $2.70 | 989,969.0 | -2.20% |
| Feb 18, 2025 | $86.58 | $83.65 | $2.93 | 1,381,337.0 | +1.22% |
| Feb 14, 2025 | $85.31 | $81.86 | $3.45 | 2,028,208.0 | -0.30% |
| Feb 13, 2025 | $100.2 | $85.05 | $15.12 | 3,286,678.0 | -19.62% |
| Feb 12, 2025 | $106.2 | $102.0 | $4.13 | 1,516,104.0 | +2.69% |
| Feb 11, 2025 | $106.4 | $102.0 | $4.41 | 1,615,993.0 | -1.41% |
| Feb 10, 2025 | $106.8 | $104.7 | $2.10 | 713,901.0 | -0.64% |
| Feb 07, 2025 | $106.9 | $104.7 | $2.14 | 775,928.0 | +0.19% |
Pegasystems Inc Stock (PEGA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pegasystems Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PEGA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pegasystems Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pegasystems Inc Stock (PEGA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $79.84 | $74.61 | $5.23 | 4,931,732.0 | -3.22% |
| Feb, 2025 | $109.8 | $75.72 | $34.06 | 20,880,824.0 | -27.50% |
| Jan, 2025 | $113.7 | $90.56 | $23.11 | 17,175,907.0 | +16.19% |
Pegasystems Inc Stock (PEGA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $97.94 | $91.89 | $6.05 | 7,692,683.0 | -1.77% |
| Nov, 2024 | $97.00 | $79.57 | $17.43 | 9,239,163.0 | +19.55% |
| Oct, 2024 | $82.50 | $68.69 | $13.81 | 13,018,263.0 | +8.69% |
| Sep, 2024 | $74.40 | $64.05 | $10.35 | 12,342,098.0 | +3.12% |
| Aug, 2024 | $71.85 | $63.19 | $8.66 | 13,672,591.0 | +1.66% |
| Jul, 2024 | $72.74 | $56.61 | $16.13 | 12,939,181.0 | +15.18% |
| Jun, 2024 | $61.11 | $55.90 | $5.21 | 10,953,872.0 | +5.34% |
| May, 2024 | $64.18 | $55.71 | $8.47 | 9,777,834.0 | -3.30% |
| Apr, 2024 | $64.56 | $54.55 | $10.01 | 10,166,750.0 | -8.08% |
| Mar, 2024 | $67.42 | $61.71 | $5.71 | 9,172,779.0 | -0.62% |
| Feb, 2024 | $69.26 | $47.82 | $21.44 | 14,452,242.0 | +33.44% |
| Jan, 2024 | $50.32 | $44.07 | $6.25 | 6,953,753.0 | -0.25% |
Pegasystems Inc Stock (PEGA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.54 | $48.64 | $4.90 | 7,029,280.0 | -6.00% |
| Nov, 2023 | $54.00 | $42.41 | $11.59 | 6,786,245.0 | +21.62% |
| Oct, 2023 | $44.66 | $37.66 | $7.00 | 5,318,958.0 | -1.54% |
| Sep, 2023 | $51.34 | $41.53 | $9.81 | 4,652,619.0 | -12.59% |
| Aug, 2023 | $53.75 | $45.02 | $8.73 | 5,340,482.0 | -5.86% |
| Jul, 2023 | $59.23 | $48.28 | $10.95 | 7,108,402.0 | +7.00% |
| Jun, 2023 | $51.73 | $46.04 | $5.69 | 5,661,644.0 | +1.94% |
| May, 2023 | $48.64 | $41.47 | $7.17 | 6,179,285.0 | +6.01% |
| Apr, 2023 | $48.61 | $43.47 | $5.14 | 5,952,258.0 | -5.90% |
| Mar, 2023 | $48.53 | $43.24 | $5.29 | 6,522,997.0 | +4.53% |
| Feb, 2023 | $50.89 | $37.80 | $13.09 | 8,799,594.0 | +19.29% |
| Jan, 2023 | $39.32 | $33.31 | $6.01 | 7,424,438.0 | +13.55% |
5.57%
4.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):