PEGA - PEGASYSTEMS INC
47.24
-0.060 -0.127%
Share volume: 2,321,860
Last Updated: 03-06-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.68%
PREVIOUS CLOSE
CHG
CHG%
$47.30
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $46.82 | $46.82 | $47.75 | $47.75 | $46.15 | $46.15 | $47.24 | $47.24 | 2,321,860 | $2,321,860.00 |
| 03-05-2026 | $46.72 | $46.72 | $48.39 | $48.39 | $46.69 | $46.69 | $47.30 | $47.30 | 2,200,567 | $2,200,567.00 |
| 03-04-2026 | $45.02 | $45.02 | $48.00 | $48.00 | $44.92 | $44.92 | $47.05 | $47.05 | 2,481,082 | $2,481,082.00 |
| 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 |