Pegasystems Inc (PEGA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.30	32.83	31.97	32.74	+3.38%	1,341,300
2026-08-06	30.95	31.80	30.55	31.67	-0.44%	1,225,600
2026-08-05	32.02	32.11	31.43	31.81	+0.19%	1,646,100
2026-08-04	30.87	31.76	30.87	31.75	+1.21%	1,283,800
2026-08-03	31.30	32.06	30.82	31.37	+2.68%	2,176,400
2026-07-31	29.80	30.66	29.53	30.55	+1.73%	2,934,200
2026-07-30	30.11	30.30	28.49	30.03	-2.97%	3,413,800
2026-07-29	29.39	31.23	29.39	30.95	+4.81%	3,629,300
2026-07-28	29.10	30.15	28.98	29.53	+3.25%	5,107,700
2026-07-27	27.50	29.64	27.49	28.60	+6.64%	4,554,300
2026-07-24	26.36	26.85	25.81	26.82	+3.11%	4,510,200
2026-07-23	25.61	26.74	25.34	26.01	+0.08%	5,483,200
2026-07-22	25.32	27.50	25.10	25.99	-16.00%	14,029,900
2026-07-21	30.90	31.47	30.40	30.94	-2.37%	7,407,200
2026-07-20	31.52	32.11	30.85	31.69	-1.46%	5,579,300
2026-07-17	32.27	33.20	31.21	32.16	-2.31%	3,101,300
2026-07-16	31.58	32.99	31.03	32.92	+5.24%	2,365,900
2026-07-15	31.29	32.25	31.04	31.28	+1.96%	2,666,900
2026-07-14	30.40	31.95	30.25	30.68	-3.94%	2,382,600
2026-07-13	31.76	32.54	30.98	31.94	+2.24%	1,801,400
2026-07-10	32.96	33.11	31.18	31.24	-2.59%	1,219,400
2026-07-09	30.50	32.13	30.31	32.07	+1.65%	1,068,500
2026-07-08	31.67	32.13	31.16	31.55	-2.05%	1,437,200
2026-07-07	31.69	32.38	31.33	32.21	+2.97%	2,468,100
2026-07-06	30.90	31.61	30.29	31.28	+0.74%	3,165,700
2026-07-02	31.22	32.10	31.03	31.05	-0.13%	2,079,100
2026-07-01	30.97	31.73	30.73	31.09	+3.74%	1,987,100
2026-06-30	29.98	30.19	29.29	29.97	-1.58%	1,891,600
2026-06-29	31.29	31.66	30.15	30.45	-1.07%	1,841,000
2026-06-26	29.03	30.89	29.03	30.78	+7.17%	2,220,500
2026-06-25	29.63	30.30	28.66	28.72	-4.01%	2,020,200
2026-06-24	29.70	30.76	29.59	29.92	+0.27%	2,547,100
2026-06-23	29.78	30.13	29.04	29.84	+1.57%	3,670,100
2026-06-22	29.64	30.45	28.72	29.38	-2.36%	2,964,800
2026-06-18	30.00	30.29	29.40	30.09	-0.46%	4,152,000
2026-06-17	31.93	32.69	30.11	30.23	-6.55%	3,645,600
2026-06-16	32.70	33.34	31.92	32.35	-1.13%	2,306,400
2026-06-15	33.15	33.85	32.57	32.72	-0.12%	2,256,400
2026-06-12	32.91	32.93	31.46	32.76	-0.15%	2,125,700
2026-06-11	32.37	33.02	31.97	32.81	-0.30%	1,535,100
2026-06-10	33.08	34.00	32.72	32.91	-3.66%	1,809,600
2026-06-09	34.60	35.17	33.22	34.16	-2.71%	2,132,900
2026-06-08	34.31	35.40	33.77	35.11	+1.15%	2,092,600
2026-06-05	35.20	35.77	34.08	34.71	-2.06%	1,499,200
2026-06-04	36.07	36.40	35.01	35.44	+0.94%	1,655,000
2026-06-03	35.92	35.92	34.58	35.11	-4.10%	1,656,500
2026-06-02	36.65	37.39	35.51	36.61	-3.48%	1,690,200
2026-06-01	36.99	38.14	36.08	37.93	+6.16%	1,977,000
2026-05-29	34.06	35.93	34.03	35.73	+5.59%	3,050,100
2026-05-28	33.75	34.91	33.26	33.84	+0.27%	1,395,000
2026-05-27	34.47	35.15	33.71	33.75	-1.69%	1,453,500
2026-05-26	34.37	34.80	33.57	34.33	-0.06%	1,139,900
2026-05-22	34.66	35.31	34.12	34.35	+0.29%	1,370,100
2026-05-21	33.74	34.30	32.92	34.25	-0.35%	1,610,300
2026-05-20	32.91	34.38	32.00	34.37	+2.60%	1,762,700
2026-05-19	35.10	35.49	33.10	33.50	-1.90%	1,526,500
2026-05-18	33.65	34.81	33.61	34.15	+1.31%	1,932,100
2026-05-15	33.66	34.14	33.30	33.71	+0.96%	1,704,300
2026-05-14	32.87	33.79	32.23	33.39	+2.05%	1,707,400
2026-05-13	33.94	34.21	32.53	32.72	-3.79%	2,387,500
2026-05-12	34.42	35.05	33.98	34.01	-0.73%	2,401,100
2026-05-11	35.61	36.30	33.94	34.26	-4.78%	1,877,700
2026-05-08	36.29	36.35	35.18	35.98	-2.04%	1,622,400
2026-05-07	37.28	37.89	36.56	36.73	+0.99%	1,930,500
2026-05-06	37.00	37.00	35.50	36.37	-1.57%	1,804,100
2026-05-05	37.07	37.20	35.44	36.95	+0.43%	1,609,200
2026-05-04	36.38	37.62	36.27	36.79	+1.63%	1,832,700
2026-05-01	37.71	38.21	35.82	36.20	-0.96%	2,350,300
2026-04-30	35.24	36.76	35.01	36.55	+2.47%	2,189,700
2026-04-29	35.40	36.00	34.81	35.67	-0.81%	2,242,200
2026-04-28	37.13	38.09	35.88	35.96	-2.20%	1,820,000
2026-04-27	37.13	37.79	36.06	36.77	-1.50%	2,509,700
2026-04-24	35.45	37.38	35.45	37.33	+5.90%	2,968,100
2026-04-23	35.81	36.75	34.34	35.25	-5.95%	5,382,100
2026-04-22	40.98	41.85	37.17	37.48	-4.61%	5,259,300
2026-04-21	42.23	42.98	38.64	39.29	-10.30%	5,559,000
2026-04-20	43.24	44.65	42.87	43.80	+0.44%	1,894,600
2026-04-17	44.49	44.91	43.38	43.61	+0.76%	1,945,800
2026-04-16	43.77	44.69	42.96	43.28	+1.24%	1,570,400
2026-04-15	41.74	43.14	41.59	42.75	+3.69%	2,537,900
2026-04-14	42.09	42.88	41.04	41.23	-0.84%	2,214,900
2026-04-13	39.40	41.83	39.39	41.58	+5.61%	2,354,000
2026-04-10	39.87	39.98	38.38	39.37	-1.25%	2,319,000
2026-04-09	40.81	40.81	38.77	39.87	-3.23%	2,059,200
2026-04-08	43.88	44.33	41.14	41.20	-2.72%	2,116,900
2026-04-07	42.21	43.16	41.98	42.35	-0.31%	1,691,000
2026-04-06	42.38	42.86	41.85	42.48	-0.33%	1,492,100
2026-04-02	41.60	43.50	41.01	42.62	+0.78%	1,726,900
2026-04-01	43.17	43.68	42.18	42.29	-0.63%	2,357,200
2026-03-31	41.88	42.92	41.28	42.56	+2.60%	1,571,500
2026-03-30	40.76	41.80	40.61	41.48	+2.90%	1,257,300
2026-03-27	41.30	41.64	39.68	40.31	-4.39%	1,552,200
2026-03-26	41.20	42.77	41.15	42.16	+1.61%	970,200
2026-03-25	42.67	43.29	40.63	41.49	-1.10%	1,220,700
2026-03-24	43.67	43.67	41.09	41.95	-5.43%	1,491,800
2026-03-23	44.13	44.92	43.05	44.36	+2.16%	1,739,500
2026-03-20	42.53	44.08	41.56	43.42	+0.60%	2,955,600
2026-03-19	42.51	44.32	42.51	43.16	+0.23%	1,190,800
2026-03-18	41.70	43.53	41.48	43.06	+1.37%	2,472,200
2026-03-17	42.85	44.85	42.36	42.48	-0.86%	1,898,400
2026-03-16	42.71	43.79	42.42	42.85	+0.94%	2,006,300
2026-03-13	42.09	42.83	41.05	42.45	-0.12%	5,331,200
2026-03-12	43.47	44.00	42.11	42.50	-2.50%	2,476,500
2026-03-11	45.79	45.79	43.23	43.59	-2.46%	2,061,300
2026-03-10	46.21	46.28	44.29	44.69	-3.25%	1,395,000
2026-03-09	46.63	47.00	45.09	46.19	-2.22%	2,350,200
2026-03-06	46.82	47.75	46.15	47.24	-0.13%	2,325,700
2026-03-05	46.72	48.39	46.69	47.30	+0.53%	2,193,900
2026-03-04	45.02	48.00	44.92	47.05	+4.53%	2,481,100
2026-03-03	43.46	46.04	43.23	45.01	+0.87%	1,682,300
2026-03-02	43.37	45.01	43.20	44.62	+2.04%	1,582,600
2026-02-27	43.89	44.19	43.01	43.73	-3.49%	2,636,900
2026-02-26	44.10	45.41	43.67	45.31	+5.18%	2,761,200
2026-02-25	43.50	43.91	42.08	43.08	-0.46%	2,239,200
2026-02-24	42.01	44.80	41.43	43.28	+3.10%	2,425,700
2026-02-23	44.66	44.67	41.41	41.98	-7.45%	3,247,100
2026-02-20	44.58	45.96	44.01	45.36	+1.34%	2,605,300
2026-02-19	44.61	44.91	43.49	44.76	+0.18%	1,911,700
2026-02-18	44.65	45.30	44.30	44.68	+0.40%	2,009,900
2026-02-17	43.63	45.38	43.12	44.50	+1.48%	4,203,200
2026-02-13	41.27	44.14	40.44	43.85	+8.03%	4,254,000
2026-02-12	39.11	42.34	38.84	40.59	+7.01%	7,274,400
2026-02-11	39.08	39.61	35.89	37.93	-11.85%	6,199,200
2026-02-10	42.00	43.27	41.60	43.03	+2.84%	3,995,100
2026-02-09	40.08	42.42	39.25	41.84	+4.29%	3,107,600
2026-02-06	38.86	40.22	37.88	40.12	+5.03%	2,201,600
2026-02-05	39.03	40.26	37.90	38.20	-2.70%	1,904,100
2026-02-04	39.55	40.60	37.54	39.26	-1.55%	2,765,600
2026-02-03	42.90	43.34	38.76	39.88	-8.47%	3,449,600
2026-02-02	43.54	44.73	43.20	43.57	-0.27%	1,878,900
2026-01-30	44.49	45.04	43.45	43.69	-2.08%	2,007,300
2026-01-29	47.93	48.00	43.45	44.62	-9.58%	3,382,900
2026-01-28	50.00	50.83	49.03	49.35	-0.90%	1,258,900
2026-01-27	51.10	51.10	49.11	49.80	-1.87%	2,060,400
2026-01-26	50.40	51.42	50.28	50.75	+0.73%	2,109,200
2026-01-23	50.09	51.21	50.04	50.38	+0.50%	1,467,200
2026-01-22	48.64	50.18	48.14	50.13	+4.59%	2,072,100
2026-01-21	51.35	51.45	47.27	47.93	-6.09%	2,934,400
2026-01-20	50.36	51.95	50.36	51.04	-1.83%	1,220,100
2026-01-16	53.06	53.19	51.30	51.99	-1.91%	1,673,100
2026-01-15	56.19	56.64	52.88	53.00	-5.59%	2,001,400
2026-01-14	57.08	57.77	55.22	56.14	-2.43%	1,100,700
2026-01-13	58.22	59.24	57.04	57.54	-1.27%	875,400
2026-01-12	57.55	59.53	57.48	58.28	+0.59%	1,169,700
2026-01-09	59.55	59.98	57.83	57.94	-2.61%	979,800
2026-01-08	60.44	61.33	59.29	59.49	-2.25%	911,800
2026-01-07	59.97	62.15	59.50	60.86	+1.35%	855,000
2026-01-06	58.43	60.55	58.43	60.05	+2.28%	1,239,900
2026-01-05	56.17	60.00	55.54	58.71	+4.73%	1,297,900
2026-01-02	60.14	60.16	55.33	56.06	-6.13%	1,688,300
2025-12-31	61.24	61.25	59.53	59.72	-2.61%	896,400
2025-12-30	61.70	62.36	61.06	61.32	-1.38%	696,900
2025-12-29	62.13	62.89	61.82	62.18	-0.40%	822,100
2025-12-26	62.13	62.49	61.57	62.43	+0.48%	570,700
2025-12-24	62.43	62.61	61.29	62.13	-0.80%	507,800
2025-12-23	62.01	62.67	61.29	62.63	+0.18%	990,200
2025-12-22	61.37	63.26	61.16	62.52	+2.21%	836,200
2025-12-19	58.89	61.75	58.74	61.17	+3.87%	3,115,300
2025-12-18	58.10	59.01	57.91	58.89	+2.51%	1,009,700
2025-12-17	58.52	59.54	57.28	57.45	-1.59%	854,600
2025-12-16	58.11	59.17	57.84	58.38	+0.00%	777,100
2025-12-15	59.96	60.11	58.28	58.38	-2.10%	887,600
2025-12-12	61.33	61.37	59.24	59.63	-2.93%	766,100
2025-12-11	60.92	62.46	60.76	61.43	+0.43%	944,300
2025-12-10	61.13	61.75	59.76	61.17	-0.26%	1,113,800
2025-12-09	60.22	62.29	60.22	61.33	+1.52%	1,451,500
2025-12-08	60.20	61.47	59.45	60.41	+0.50%	1,239,100
2025-12-05	57.53	60.57	57.35	60.11	+5.46%	1,775,000
2025-12-04	55.03	57.21	54.80	57.00	+4.17%	1,332,800
2025-12-03	55.50	55.90	54.32	54.72	-1.90%	960,200
2025-12-02	55.00	56.24	54.82	55.78	+1.70%	881,600
2025-12-01	54.60	54.96	53.81	54.85	+0.15%	992,600
2025-11-28	54.60	55.00	54.34	54.77	+0.83%	396,300
2025-11-26	54.65	54.82	53.74	54.32	-0.29%	778,300
2025-11-25	54.33	55.34	53.81	54.48	+0.20%	899,800
2025-11-24	54.59	55.01	54.03	54.37	-0.09%	1,222,100
2025-11-21	52.51	55.01	51.93	54.42	+3.89%	1,559,100
2025-11-20	55.03	55.18	51.28	52.38	-3.04%	1,412,900
2025-11-19	54.35	54.44	53.32	54.02	-0.41%	1,248,400
2025-11-18	54.14	55.12	53.47	54.24	-0.75%	1,218,000
2025-11-17	56.85	56.85	54.13	54.65	-3.87%	1,206,500
2025-11-14	55.96	57.69	55.35	56.85	+0.02%	778,300
2025-11-13	58.83	59.30	56.54	56.84	-4.07%	788,700
2025-11-12	60.50	61.00	58.70	59.25	-1.40%	1,498,100
2025-11-11	59.61	60.30	59.05	60.09	+0.47%	1,456,100
2025-11-10	59.71	60.25	58.41	59.81	+1.22%	1,137,800
2025-11-07	57.96	59.13	57.23	59.09	+0.22%	762,300
2025-11-06	59.44	59.69	57.91	58.96	-1.06%	928,100
2025-11-05	61.08	61.46	59.51	59.59	-2.38%	1,086,700
2025-11-04	62.14	62.61	60.92	61.04	-3.10%	1,044,200
2025-11-03	63.91	63.97	61.68	62.99	-1.04%	1,290,900
2025-10-31	63.54	63.92	62.59	63.65	+0.13%	986,400
2025-10-30	62.71	63.90	62.22	63.57	+0.32%	1,296,300
2025-10-29	65.00	65.39	63.21	63.37	-3.24%	1,507,700
2025-10-28	66.79	67.00	65.15	65.49	-1.73%	1,025,300
2025-10-27	67.00	68.10	65.76	66.64	+0.56%	1,531,600
2025-10-24	65.51	67.19	65.07	66.27	+0.96%	1,975,000
2025-10-23	65.06	65.93	60.96	65.64	+0.08%	3,683,400
2025-10-22	62.62	67.00	61.73	65.59	+14.97%	4,923,900
2025-10-21	54.60	57.66	54.09	57.05	+4.12%	2,741,900
2025-10-20	54.05	55.02	53.73	54.79	+2.64%	1,358,100
2025-10-17	54.48	55.39	53.29	53.38	-2.22%	1,328,900
2025-10-16	55.73	56.47	54.25	54.59	-1.18%	872,200
2025-10-15	56.67	56.67	54.71	55.24	-1.06%	931,400
2025-10-14	54.00	56.16	53.68	55.83	+1.77%	1,367,600
2025-10-13	54.77	55.03	54.25	54.86	+2.12%	796,000
2025-10-10	56.29	56.83	53.48	53.72	-4.46%	886,000
2025-10-09	56.09	56.25	55.12	56.23	+0.05%	829,800
2025-10-08	55.58	56.34	54.98	56.20	+2.09%	1,127,500
2025-10-07	55.64	55.78	54.02	55.05	-1.20%	1,035,200
2025-10-06	55.52	56.67	54.56	55.72	+0.47%	1,450,300
2025-10-03	57.64	58.00	55.40	55.46	-3.61%	1,304,200
2025-10-02	57.46	57.86	56.86	57.54	+0.86%	1,141,200
2025-10-01	57.37	58.32	56.41	57.05	-0.78%	1,280,100
2025-09-30	58.61	58.70	57.05	57.50	-1.86%	1,057,800
2025-09-29	59.21	59.53	58.42	58.59	-0.12%	850,100
2025-09-26	58.29	58.84	57.75	58.66	+0.63%	933,300
2025-09-25	59.29	59.29	57.68	58.29	-3.14%	758,700
2025-09-24	60.60	61.00	59.62	60.18	-0.30%	1,316,900
2025-09-23	60.32	60.80	59.76	60.36	+0.63%	854,300
2025-09-22	59.37	60.22	58.60	59.98	+0.50%	943,800
2025-09-19	59.72	60.20	58.99	59.68	+0.00%	5,133,500
2025-09-18	59.49	60.46	58.87	59.68	+1.98%	1,256,500
2025-09-17	58.28	58.93	57.68	58.52	+0.83%	1,025,100
2025-09-16	59.40	59.44	57.78	58.04	-2.01%	1,483,200
2025-09-15	58.26	59.36	58.00	59.23	+2.00%	1,470,400
2025-09-12	58.38	58.85	57.58	58.07	-0.02%	1,451,900
2025-09-11	56.96	58.39	56.66	58.08	+2.89%	1,245,800
2025-09-10	57.13	57.75	55.84	56.45	-0.98%	1,154,100
2025-09-09	57.58	57.93	56.67	57.01	-0.85%	942,800
2025-09-08	55.87	57.71	55.78	57.50	+3.58%	1,746,600
2025-09-05	54.11	55.54	53.92	55.51	+3.16%	1,328,000
2025-09-04	53.66	53.90	52.26	53.81	-0.11%	1,004,000
2025-09-03	53.44	54.25	52.82	53.87	+0.32%	1,167,100
2025-09-02	52.95	54.25	52.74	53.70	-0.94%	923,400
2025-08-29	53.74	54.25	53.36	54.21	+1.12%	943,500
2025-08-28	53.08	53.82	53.06	53.61	+1.38%	1,025,200
2025-08-27	52.48	53.27	52.37	52.88	+1.09%	1,107,900
2025-08-26	52.89	53.22	52.18	52.31	-0.97%	913,600
2025-08-25	52.61	53.46	52.51	52.82	-0.21%	963,300
2025-08-22	51.06	53.05	50.78	52.93	+3.54%	1,184,200
2025-08-21	51.42	51.50	50.39	51.12	-1.35%	945,700
2025-08-20	52.04	52.27	51.27	51.82	-0.92%	950,300
2025-08-19	53.26	53.75	51.94	52.30	-1.77%	971,800
2025-08-18	52.61	53.48	52.61	53.24	+1.10%	1,032,000
2025-08-15	52.01	53.18	51.94	52.66	+1.43%	1,118,400
2025-08-14	52.31	52.90	51.83	51.92	-1.83%	1,122,800
2025-08-13	51.01	52.96	50.75	52.89	+3.79%	1,307,400
2025-08-12	50.13	51.21	49.32	50.96	+2.43%	1,905,800
2025-08-11	51.00	51.69	49.55	49.75	-2.87%	2,710,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+9.33%). Worst month: Aug (-3.05%). Based on 5 years of daily data (2022–2026).

Jan+2.68%
Feb+4.69%
Mar-2.99%
Apr+1.65%
May+1.13%
Jun-0.42%
Jul+8.85%
Aug-3.05%
Sep+0.04%
Oct+9.33%
Nov+5.56%
Dec-2.31%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Pegasystems Inc's (PEGA) latest close?

32.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is PEGA's 52-week high and low?

68.10 high and 25.10 low over the trailing 52 weeks, as of 2026-08-07.

What is Pegasystems Inc's strongest and weakest month historically?

Historically, PEGA's strongest calendar month has been Oct (average +9.33%) and its weakest Aug (average -3.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.