PEGA - PEGASYSTEMS INC
47.05
2.040 4.336%
Share volume: 2,465,339
Last Updated: 03-04-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.05%
PREVIOUS CLOSE
CHG
CHG%
$45.01
2.04
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $45.02 | $45.02 | $48.00 | $48.00 | $44.92 | $44.92 | $47.05 | $47.05 | 2,465,339 | $2,465,339.00 |
| 03-03-2026 | $43.46 | $43.46 | $46.04 | $46.04 | $43.23 | $43.23 | $45.01 | $45.01 | 1,682,721 | $1,682,721.00 |
| 03-02-2026 | $43.37 | $43.37 | $45.01 | $45.01 | $43.20 | $43.20 | $44.62 | $44.62 | 1,582,625 | $1,582,625.00 |
| 02-27-2026 | $43.89 | $43.89 | $44.19 | $44.19 | $43.01 | $43.01 | $43.73 | $43.73 | 2,636,899 | $2,636,899.00 |
| 02-26-2026 | $44.10 | $44.10 | $45.41 | $45.41 | $43.67 | $43.67 | $45.31 | $45.31 | 2,761,442 | $2,761,442.00 |
| 02-25-2026 | $43.50 | $43.50 | $43.91 | $43.91 | $42.08 | $42.08 | $43.08 | $43.08 | 2,239,276 | $2,239,276.00 |
| 02-24-2026 | $42.01 | $42.01 | $44.80 | $44.80 | $41.43 | $41.43 | $43.28 | $43.28 | 2,425,726 | $2,425,726.00 |
| 02-23-2026 | $44.66 | $44.66 | $44.67 | $44.67 | $41.41 | $41.41 | $41.98 | $41.98 | 3,247,154 | $3,247,154.00 |
| 02-20-2026 | $44.58 | $44.58 | $45.96 | $45.96 | $44.01 | $44.01 | $45.36 | $45.36 | 2,605,431 | $2,605,431.00 |
| 02-19-2026 | $44.61 | $44.61 | $44.91 | $44.91 | $43.49 | $43.49 | $44.76 | $44.76 | 1,911,741 | $1,911,741.00 |