NasdaqGS - Delayed Quote USD

Pegasystems Inc. (PEGA)

59.30 +1.14 (+1.96%)
At close: April 23 at 4:00 PM EDT
59.30 0.00 (0.00%)
After hours: April 23 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 58.09 59.73 58.09 59.30 59.30 321,700
Apr 22, 2024 57.61 58.51 56.87 58.16 58.16 339,100
Apr 19, 2024 58.05 58.40 57.20 57.61 57.61 357,800
Apr 18, 2024 59.30 59.40 58.17 58.40 58.40 251,400
Apr 17, 2024 58.87 59.74 58.75 58.94 58.94 376,400
Apr 16, 2024 58.50 59.00 57.70 58.72 58.72 311,900
Apr 15, 2024 60.47 61.00 58.39 58.46 58.46 280,800
Apr 12, 2024 61.62 61.89 60.25 60.39 60.39 337,000
Apr 11, 2024 62.63 62.63 61.66 62.43 62.43 222,700
Apr 10, 2024 61.72 62.21 61.25 62.01 62.01 219,600
Apr 9, 2024 62.28 63.73 62.28 63.23 63.23 351,900
Apr 8, 2024 61.90 62.15 61.40 61.98 61.98 342,400
Apr 5, 2024 60.67 62.31 60.67 62.10 62.10 475,800
Apr 4, 2024 62.94 63.20 60.67 60.81 60.81 409,600
Apr 3, 2024 61.47 63.11 61.47 62.11 62.11 686,900
Apr 2, 2024 62.24 62.37 61.07 62.10 62.10 462,500
Apr 1, 2024 64.20 64.56 62.48 62.65 62.65 405,600
Mar 28, 2024 0.03 Dividend
Mar 28, 2024 65.05 65.97 64.19 64.64 64.64 673,400
Mar 27, 2024 65.83 66.04 64.53 65.10 65.07 286,600
Mar 26, 2024 65.54 66.47 65.10 65.60 65.57 354,300
Mar 25, 2024 65.33 65.69 64.75 64.99 64.96 281,200
Mar 22, 2024 65.83 65.93 64.08 65.26 65.23 385,100
Mar 21, 2024 64.71 66.23 64.71 65.82 65.79 481,700
Mar 20, 2024 64.30 64.91 63.73 64.53 64.50 434,400
Mar 19, 2024 62.80 64.45 62.00 64.28 64.25 420,700
Mar 18, 2024 62.47 63.51 62.12 63.12 63.09 554,200
Mar 15, 2024 62.13 62.48 61.72 62.04 62.01 643,700
Mar 14, 2024 63.35 63.40 62.36 62.60 62.57 458,500
Mar 13, 2024 64.00 64.69 62.95 63.12 63.09 578,400
Mar 12, 2024 64.72 65.04 63.58 64.19 64.16 317,700
Mar 11, 2024 64.13 65.09 63.83 64.73 64.70 357,900
Mar 8, 2024 64.35 65.47 63.76 64.49 64.46 665,100
Mar 7, 2024 63.76 64.78 63.32 64.02 63.99 424,500
Mar 6, 2024 63.15 64.15 62.61 63.37 63.34 303,900
Mar 5, 2024 64.67 64.79 61.71 62.10 62.07 527,000
Mar 4, 2024 66.61 67.37 65.00 65.37 65.34 485,500
Mar 1, 2024 65.04 67.43 64.29 66.61 66.58 654,700
Feb 29, 2024 65.44 65.50 64.45 65.04 65.01 831,500
Feb 28, 2024 65.26 65.50 64.02 64.38 64.35 475,200
Feb 27, 2024 66.37 67.19 65.54 65.67 65.64 614,800
Feb 26, 2024 63.58 66.22 63.45 65.92 65.89 623,000
Feb 23, 2024 64.76 65.35 63.17 63.72 63.69 562,200
Feb 22, 2024 64.00 64.89 63.34 64.70 64.67 604,100
Feb 21, 2024 64.01 64.26 62.50 62.92 62.89 646,000
Feb 20, 2024 63.80 65.60 62.76 64.73 64.70 822,600
Feb 16, 2024 65.95 66.85 62.77 64.88 64.85 1,804,400
Feb 15, 2024 61.10 69.26 60.00 68.80 68.77 3,393,900
Feb 14, 2024 48.51 50.84 48.51 50.71 50.69 882,100
Feb 13, 2024 48.56 49.02 47.82 48.37 48.35 398,300
Feb 12, 2024 50.82 51.36 49.79 50.16 50.14 430,600
Feb 9, 2024 49.96 51.06 49.79 49.94 49.92 548,300
Feb 8, 2024 49.07 49.81 48.81 49.76 49.74 474,100
Feb 7, 2024 49.91 50.00 49.05 49.31 49.29 251,400
Feb 6, 2024 49.09 49.93 49.07 49.63 49.61 492,100
Feb 5, 2024 49.20 49.25 48.69 49.04 49.02 256,300
Feb 2, 2024 49.53 49.93 48.83 49.64 49.62 247,700
Feb 1, 2024 49.04 50.13 48.88 49.69 49.67 381,100
Jan 31, 2024 48.56 50.32 48.32 48.74 48.72 346,000
Jan 30, 2024 49.48 49.56 48.69 48.79 48.77 238,600
Jan 29, 2024 48.53 49.75 48.16 49.75 49.73 184,500
Jan 26, 2024 48.28 48.76 48.28 48.61 48.59 211,800
Jan 25, 2024 48.37 48.75 45.95 48.15 48.13 333,500
Jan 24, 2024 48.64 49.17 47.95 47.98 47.96 190,600
Jan 23, 2024 47.81 48.43 47.65 47.91 47.89 358,000
Jan 22, 2024 48.00 48.69 47.71 47.90 47.88 364,400
Jan 19, 2024 46.64 48.19 46.26 47.57 47.55 284,100
Jan 18, 2024 46.60 46.77 45.99 46.46 46.44 364,000
Jan 17, 2024 45.90 46.60 45.36 46.25 46.23 583,900
Jan 16, 2024 47.07 47.37 45.98 46.37 46.35 288,800
Jan 12, 2024 48.82 48.84 47.61 47.66 47.64 246,300
Jan 11, 2024 47.57 47.88 46.99 47.43 47.41 417,500
Jan 10, 2024 46.49 47.00 46.22 46.75 46.73 206,900
Jan 9, 2024 45.61 46.79 45.61 46.40 46.38 266,400
Jan 8, 2024 45.23 46.70 45.17 46.24 46.22 343,600
Jan 5, 2024 45.32 45.41 44.69 45.24 45.22 289,100
Jan 4, 2024 44.66 46.32 44.07 45.39 45.37 536,700
Jan 3, 2024 46.13 46.32 44.66 44.74 44.72 406,100
Jan 2, 2024 48.31 48.49 46.12 46.87 46.85 493,400
Dec 29, 2023 0.03 Dividend
Dec 29, 2023 49.11 49.23 48.64 48.86 48.84 167,300
Dec 28, 2023 49.14 49.46 49.06 49.44 49.39 162,000
Dec 27, 2023 50.04 50.14 49.23 49.31 49.26 160,900
Dec 26, 2023 49.65 50.21 49.51 50.11 50.06 156,400
Dec 22, 2023 49.72 50.09 49.58 49.73 49.68 169,500
Dec 21, 2023 49.77 49.81 49.02 49.63 49.58 181,600
Dec 20, 2023 50.15 50.69 49.07 49.12 49.07 359,700
Dec 19, 2023 49.64 50.73 48.66 50.43 50.38 444,100
Dec 18, 2023 50.09 50.50 49.53 49.66 49.61 680,700
Dec 15, 2023 50.63 50.63 49.67 49.93 49.88 642,100
Dec 14, 2023 51.95 52.68 50.50 50.63 50.58 411,800
Dec 13, 2023 51.06 51.93 50.55 51.45 51.40 594,600
Dec 12, 2023 51.38 51.38 50.63 50.86 50.81 494,300
Dec 11, 2023 52.16 52.47 51.20 51.24 51.19 200,500
Dec 8, 2023 51.52 52.45 51.33 52.43 52.37 356,800
Dec 7, 2023 52.00 52.23 51.43 51.84 51.78 223,500
Dec 6, 2023 53.00 53.00 51.42 51.94 51.88 284,600
Dec 5, 2023 51.90 52.69 51.38 52.63 52.57 527,800
Dec 4, 2023 53.15 53.40 51.84 52.06 52.00 311,200
Dec 1, 2023 52.40 53.54 52.05 53.30 53.24 555,200
Nov 30, 2023 52.50 52.69 51.63 51.98 51.92 549,400
Nov 29, 2023 53.37 54.00 52.00 52.46 52.40 417,700
Nov 28, 2023 51.93 53.85 51.93 52.99 52.93 508,200
Nov 27, 2023 51.90 52.24 51.65 51.79 51.73 384,400
Nov 24, 2023 51.72 52.27 51.38 52.27 52.21 133,800
Nov 22, 2023 52.19 52.67 51.58 52.14 52.08 243,200
Nov 21, 2023 52.06 52.57 51.37 51.76 51.70 312,900
Nov 20, 2023 51.47 52.86 51.29 52.70 52.64 676,200
Nov 17, 2023 49.50 51.35 49.28 51.30 51.25 357,900
Nov 16, 2023 48.55 49.46 47.86 49.36 49.31 295,300
Nov 15, 2023 46.86 48.10 46.86 48.03 47.98 488,500
Nov 14, 2023 46.19 47.56 45.80 46.87 46.82 401,400
Nov 13, 2023 44.75 45.08 44.47 45.03 44.98 249,500
Nov 10, 2023 44.21 45.34 44.00 45.19 45.14 183,700
Nov 9, 2023 45.67 45.67 44.17 44.26 44.21 115,300
Nov 8, 2023 45.90 45.90 45.43 45.55 45.50 168,500
Nov 7, 2023 45.32 46.31 45.17 45.85 45.80 248,900
Nov 6, 2023 45.57 45.57 44.45 44.91 44.86 244,700
Nov 3, 2023 45.42 45.97 45.23 45.57 45.52 232,900
Nov 2, 2023 44.32 44.88 44.26 44.76 44.71 248,900
Nov 1, 2023 42.57 44.01 42.41 43.99 43.94 325,800
Oct 31, 2023 42.00 42.77 41.73 42.74 42.69 291,300
Oct 30, 2023 41.42 41.90 40.72 41.88 41.84 225,900
Oct 27, 2023 40.49 42.77 40.49 41.33 41.29 350,000
Oct 26, 2023 40.53 41.23 38.94 40.84 40.80 657,900
Oct 25, 2023 38.55 38.72 37.66 38.11 38.07 553,100
Oct 24, 2023 38.89 39.50 38.57 39.02 38.98 211,800
Oct 23, 2023 39.16 39.53 38.39 38.82 38.78 181,100
Oct 20, 2023 40.64 40.64 39.08 39.50 39.46 210,300
Oct 19, 2023 40.86 41.49 40.54 40.65 40.61 160,700
Oct 18, 2023 41.96 41.97 40.55 40.60 40.56 182,200
Oct 17, 2023 40.97 42.51 40.97 42.37 42.32 237,000
Oct 16, 2023 40.95 41.72 40.62 41.61 41.57 266,500
Oct 13, 2023 41.11 41.11 40.15 40.56 40.52 126,700
Oct 12, 2023 42.33 42.33 41.13 41.17 41.13 149,400
Oct 11, 2023 42.85 43.04 42.24 42.60 42.55 143,600
Oct 10, 2023 42.88 43.67 42.59 42.67 42.62 173,400
Oct 9, 2023 43.25 43.54 42.75 42.88 42.83 136,300
Oct 6, 2023 42.78 44.66 42.78 43.78 43.73 163,600
Oct 5, 2023 43.50 43.91 43.11 43.22 43.17 230,200
Oct 4, 2023 42.86 43.66 42.85 43.54 43.49 187,500
Oct 3, 2023 42.67 42.99 41.99 42.73 42.68 229,400
Oct 2, 2023 43.24 44.30 42.94 43.18 43.13 250,100
Sep 29, 2023 0.03 Dividend
Sep 29, 2023 43.55 44.19 43.23 43.41 43.36 130,400
Sep 28, 2023 41.96 43.56 41.75 43.20 43.12 251,200
Sep 27, 2023 41.99 42.50 41.84 42.32 42.25 158,500
Sep 26, 2023 42.02 42.43 41.53 41.74 41.67 211,400
Sep 25, 2023 42.23 42.84 42.23 42.34 42.27 179,800
Sep 22, 2023 42.99 43.23 42.40 42.50 42.43 194,700
Sep 21, 2023 42.65 43.09 41.95 42.66 42.58 194,900
Sep 20, 2023 43.48 44.42 43.18 43.35 43.27 245,100
Sep 19, 2023 42.30 43.29 41.91 43.26 43.18 198,000
Sep 18, 2023 43.10 43.58 42.46 42.54 42.47 203,300
Sep 15, 2023 44.27 44.27 42.98 43.29 43.21 401,400
Sep 14, 2023 44.58 45.05 44.29 44.44 44.36 191,800
Sep 13, 2023 44.26 45.05 44.08 44.31 44.23 220,600
Sep 12, 2023 45.56 46.02 44.30 44.45 44.37 398,400
Sep 11, 2023 47.43 47.58 45.86 45.96 45.88 254,100
Sep 8, 2023 48.81 48.88 47.15 47.19 47.11 211,900
Sep 7, 2023 48.37 48.93 48.06 48.76 48.67 120,600
Sep 6, 2023 49.21 49.61 48.44 49.36 49.27 202,100
Sep 5, 2023 50.48 50.48 49.09 49.41 49.32 214,200
Sep 1, 2023 49.82 51.34 49.50 50.92 50.83 470,700
Aug 31, 2023 50.42 50.74 49.22 49.66 49.57 529,800
Aug 30, 2023 49.26 50.68 49.12 50.46 50.37 191,900
Aug 29, 2023 48.30 50.08 48.30 49.38 49.29 341,600
Aug 28, 2023 48.06 48.73 48.06 48.52 48.43 194,800
Aug 25, 2023 48.05 48.73 47.61 48.00 47.92 166,400
Aug 24, 2023 48.79 49.25 47.96 48.05 47.97 192,900
Aug 23, 2023 46.95 49.00 46.84 48.56 48.47 235,000
Aug 22, 2023 46.50 47.09 46.29 46.76 46.68 134,800
Aug 21, 2023 46.00 46.50 45.81 46.09 46.01 126,300
Aug 18, 2023 45.10 46.32 45.02 46.11 46.03 180,500
Aug 17, 2023 46.98 46.98 45.41 45.60 45.52 231,000
Aug 16, 2023 47.03 47.64 46.87 46.98 46.90 230,600
Aug 15, 2023 47.61 47.79 47.04 47.25 47.17 173,500
Aug 14, 2023 47.42 48.42 47.15 47.82 47.74 159,400
Aug 11, 2023 46.92 47.75 46.86 47.72 47.64 175,800
Aug 10, 2023 47.52 48.20 47.24 47.54 47.46 248,800
Aug 9, 2023 46.90 47.40 46.01 46.88 46.80 198,500
Aug 8, 2023 46.62 47.06 46.31 47.01 46.93 206,600
Aug 7, 2023 48.15 49.15 47.22 47.55 47.47 263,600
Aug 4, 2023 48.81 49.18 47.73 48.13 48.05 332,800
Aug 3, 2023 50.08 50.10 48.28 48.58 48.49 189,900
Aug 2, 2023 52.54 52.54 50.28 50.67 50.58 301,900
Aug 1, 2023 52.00 53.75 51.70 53.52 53.43 346,900
Jul 31, 2023 51.29 53.13 51.19 52.75 52.66 278,200
Jul 28, 2023 50.32 51.60 50.07 50.83 50.74 309,000
Jul 27, 2023 54.09 54.83 49.07 49.28 49.19 575,600
Jul 26, 2023 54.56 56.03 54.14 55.13 55.03 391,400
Jul 25, 2023 54.51 55.38 54.10 54.56 54.46 170,900
Jul 24, 2023 54.44 54.53 53.58 53.99 53.89 152,300
Jul 21, 2023 55.67 56.27 54.42 54.44 54.34 218,700
Jul 20, 2023 56.43 56.89 54.49 54.79 54.69 319,900
Jul 19, 2023 56.88 59.23 56.77 57.10 57.00 354,300
Jul 18, 2023 56.19 56.81 55.67 56.36 56.26 320,700
Jul 17, 2023 55.37 56.98 55.37 56.20 56.10 366,000
Jul 14, 2023 56.18 56.64 55.10 55.45 55.35 206,100
Jul 13, 2023 55.79 56.69 55.19 56.18 56.08 235,400
Jul 12, 2023 55.63 55.63 54.96 55.28 55.18 177,000
Jul 11, 2023 53.70 55.16 53.63 54.81 54.71 185,500
Jul 10, 2023 52.61 53.65 52.01 53.41 53.32 261,200
Jul 7, 2023 53.03 53.89 52.24 52.60 52.51 328,500
Jul 6, 2023 54.99 55.42 51.65 52.86 52.77 805,500
Jul 5, 2023 52.61 56.65 51.51 55.90 55.80 1,310,000
Jul 3, 2023 49.12 49.63 48.28 48.98 48.89 140,800
Jun 30, 2023 0.03 Dividend
Jun 30, 2023 48.60 49.78 48.43 49.30 49.21 296,100
Jun 29, 2023 48.90 49.01 47.75 48.21 48.10 228,600
Jun 28, 2023 48.55 49.28 47.70 48.82 48.70 146,600
Jun 27, 2023 48.17 49.11 47.64 48.77 48.65 232,200
Jun 26, 2023 48.82 49.75 47.93 48.01 47.90 171,200
Jun 23, 2023 48.28 49.25 48.28 49.11 48.99 588,300
Jun 22, 2023 48.62 49.29 47.91 49.13 49.01 249,100
Jun 21, 2023 51.09 51.09 48.70 48.70 48.58 289,600
Jun 20, 2023 49.38 51.29 49.02 50.81 50.69 301,500
Jun 16, 2023 50.64 50.87 49.58 50.20 50.08 364,000
Jun 15, 2023 49.63 50.88 49.63 50.64 50.52 225,000
Jun 14, 2023 50.98 51.73 49.48 50.04 49.92 300,100
Jun 13, 2023 48.85 51.38 48.35 51.10 50.98 592,900
Jun 12, 2023 46.99 47.94 46.83 47.88 47.77 170,700
Jun 9, 2023 46.40 47.17 46.37 46.70 46.59 272,600
Jun 8, 2023 46.41 47.07 46.04 46.23 46.12 175,300
Jun 7, 2023 47.24 47.79 46.04 46.42 46.31 258,500
Jun 6, 2023 47.93 48.22 46.96 47.03 46.92 244,500
Jun 5, 2023 47.23 48.74 46.92 48.61 48.49 279,400
Jun 2, 2023 48.17 49.14 47.44 47.58 47.47 179,600
Jun 1, 2023 47.91 48.41 47.25 47.85 47.74 255,400
May 31, 2023 47.43 48.64 46.64 48.36 48.24 725,600
May 30, 2023 47.46 48.57 47.39 47.81 47.70 217,500
May 26, 2023 44.95 47.27 44.95 47.03 46.92 274,600
May 25, 2023 45.69 45.71 44.85 44.99 44.88 159,900
May 24, 2023 45.26 45.88 44.82 45.42 45.31 148,100
May 23, 2023 46.12 48.28 45.68 45.72 45.61 324,900
May 22, 2023 44.15 46.34 43.77 46.31 46.20 291,900
May 19, 2023 44.88 45.23 43.99 44.14 44.03 421,200
May 18, 2023 43.93 45.08 43.80 44.96 44.85 180,800
May 17, 2023 43.19 44.17 43.02 44.01 43.91 210,500
May 16, 2023 42.75 43.18 42.43 43.10 43.00 210,500
May 15, 2023 42.65 43.40 42.19 43.18 43.08 190,400
May 12, 2023 44.15 44.15 42.37 42.65 42.55 182,800
May 11, 2023 44.95 45.00 43.69 44.15 44.04 197,600
May 10, 2023 44.80 45.16 43.97 45.08 44.97 220,000
May 9, 2023 43.46 44.32 43.30 44.24 44.13 190,700
May 8, 2023 43.10 44.06 42.59 43.87 43.77 227,000
May 5, 2023 42.30 42.70 42.01 42.23 42.13 313,100
May 4, 2023 42.71 43.25 41.47 41.88 41.78 328,900
May 3, 2023 44.16 44.74 42.58 42.68 42.58 397,100
May 2, 2023 46.29 46.31 44.12 44.15 44.04 518,000
May 1, 2023 45.56 46.45 45.28 46.31 46.20 283,200
Apr 28, 2023 45.12 46.02 44.77 45.62 45.51 366,500
Apr 27, 2023 44.05 45.78 43.64 45.23 45.12 622,500
Apr 26, 2023 44.00 45.17 43.57 43.68 43.58 489,000
Apr 25, 2023 45.48 45.61 43.47 43.60 43.50 375,900
Apr 24, 2023 47.26 47.48 45.79 45.96 45.85 363,300

Related Tickers

JAMF Jamf Holding Corp.
19.27
+0.63%
 
CVLT Commvault Systems, Inc.
97.17
+1.71%
 
MANH Manhattan Associates, Inc.
230.63
+1.01%
 
OTEX Open Text Corporation
36.09
+1.81%
 
TYL Tyler Technologies, Inc.
418.44
+1.71%
 
APPF AppFolio, Inc.
219.33
+2.11%
 
PRO PROS Holdings, Inc.
34.27
+1.90%
 
WEAV Weave Communications, Inc.
11.12
+2.11%
 
FROG JFrog Ltd.
39.17
+3.79%
 
ESTC Elastic N.V.
102.54
+4.25%