Get the Stockscreener App
59.55
1.10%
+0.65
After Hours:
59.55
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 May 03, 2024, is $59.55.
- 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 283.95% to $59.55 now.
- The 52-week high stock price for PEGA is $69.26, representing a 16.31% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for PEGA is $37.66, indicating a -36.76% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Pegasystems Inc. (PEGA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $60.21 | $59.28 | $0.93 | 386,986.0 | +1.10% |
| May 02, 2024 | $61.47 | $58.39 | $3.08 | 826,960.0 | -2.82% |
| May 01, 2024 | $62.28 | $59.47 | $2.81 | 602,916.0 | +2.00% |
| Apr 30, 2024 | $61.16 | $59.33 | $1.83 | 675,954.0 | -2.32% |
| Apr 29, 2024 | $62.53 | $60.27 | $2.26 | 677,211.0 | -1.57% |
| Apr 26, 2024 | $63.18 | $60.07 | $3.11 | 933,228.0 | +4.60% |
| Apr 25, 2024 | $59.12 | $54.55 | $4.57 | 1,245,957.0 | +0.34% |
| Apr 24, 2024 | $59.95 | $58.58 | $1.37 | 626,227.0 | -0.71% |
| Apr 23, 2024 | $59.73 | $58.09 | $1.64 | 316,810.0 | +1.96% |
| Apr 22, 2024 | $58.51 | $56.87 | $1.64 | 339,104.0 | +0.95% |
| Apr 19, 2024 | $58.40 | $57.20 | $1.20 | 349,988.0 | -1.35% |
| Apr 18, 2024 | $59.40 | $58.17 | $1.23 | 245,379.0 | -0.92% |
| Apr 17, 2024 | $59.74 | $58.75 | $0.99 | 374,341.0 | +0.37% |
| Apr 16, 2024 | $59.00 | $57.70 | $1.30 | 305,281.0 | +0.44% |
| Apr 15, 2024 | $61.00 | $58.39 | $2.61 | 280,763.0 | -3.20% |
| Apr 12, 2024 | $61.89 | $60.25 | $1.64 | 336,963.0 | -3.27% |
| Apr 11, 2024 | $62.63 | $61.66 | $0.975 | 222,917.0 | +0.68% |
| Apr 10, 2024 | $62.21 | $61.25 | $0.96 | 219,616.0 | -1.93% |
| Apr 09, 2024 | $63.73 | $62.28 | $1.45 | 319,894.0 | +1.98% |
| Apr 08, 2024 | $62.15 | $61.40 | $0.75 | 257,091.0 | -0.16% |
| Apr 05, 2024 | $62.31 | $60.67 | $1.64 | 475,779.0 | +2.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $62.28 | $58.39 | $3.89 | 2,203,848.0 | +0.22% |
| 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% |
Pegasystems Inc. Stock (PEGA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.93 | $32.62 | $7.31 | 7,098,224.0 | -5.54% |
| Nov, 2022 | $39.01 | $31.06 | $7.95 | 9,687,431.0 | -2.58% |
| Oct, 2022 | $37.35 | $29.05 | $8.30 | 7,627,263.0 | +15.77% |
| Sep, 2022 | $41.87 | $31.71 | $10.16 | 10,285,201.0 | -12.21% |
| Aug, 2022 | $43.08 | $35.69 | $7.39 | 12,361,482.0 | -8.82% |
| Jul, 2022 | $52.21 | $37.42 | $14.79 | 9,807,523.0 | -16.07% |
| Jun, 2022 | $55.54 | $43.21 | $12.33 | 10,331,114.0 | -3.43% |
| May, 2022 | $77.55 | $36.50 | $41.05 | 18,709,507.0 | -35.32% |
| Apr, 2022 | $82.33 | $68.21 | $14.12 | 8,484,257.0 | -5.03% |
| Mar, 2022 | $87.85 | $71.61 | $16.24 | 11,548,433.0 | -7.43% |
| Feb, 2022 | $102.5 | $74.31 | $28.19 | 11,174,721.0 | -12.20% |
| Jan, 2022 | $111.7 | $89.02 | $22.71 | 8,099,815.0 | -11.27% |
0.98%
Cap:
|
Volume (24h):