PEGA - PEGASYSTEMS INC
39.29
-4.510 -11.479%
Share volume: 5,484,479
Last Updated: 04-21-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$43.80
-4.51
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $42.23 | $42.23 | $42.98 | $42.98 | $38.64 | $38.64 | $39.29 | $39.29 | 5,484,479 | $5,484,479.00 |
| 04-20-2026 | $43.24 | $43.24 | $44.65 | $44.65 | $42.87 | $42.87 | $43.80 | $43.80 | 1,894,562 | $1,894,562.00 |
| 04-17-2026 | $44.49 | $44.49 | $44.91 | $44.91 | $43.38 | $43.38 | $43.61 | $43.61 | 1,945,816 | $1,945,816.00 |
| 04-16-2026 | $43.77 | $43.77 | $44.69 | $44.69 | $42.96 | $42.96 | $43.28 | $43.28 | 1,570,432 | $1,570,432.00 |
| 04-15-2026 | $41.74 | $41.74 | $43.14 | $43.14 | $41.59 | $41.59 | $42.75 | $42.75 | 2,538,265 | $2,538,265.00 |
| 04-14-2026 | $42.09 | $42.09 | $42.88 | $42.88 | $41.04 | $41.04 | $41.23 | $41.23 | 2,214,888 | $2,214,888.00 |
| 04-13-2026 | $39.40 | $39.40 | $41.83 | $41.83 | $39.39 | $39.39 | $41.58 | $41.58 | 2,353,962 | $2,353,962.00 |
| 04-10-2026 | $39.87 | $39.87 | $39.98 | $39.98 | $38.38 | $38.38 | $39.37 | $39.37 | 2,319,127 | $2,319,127.00 |
| 04-09-2026 | $40.81 | $40.81 | $40.81 | $40.81 | $38.77 | $38.77 | $39.87 | $39.87 | 2,059,247 | $2,059,247.00 |
| 04-08-2026 | $43.88 | $43.88 | $44.33 | $44.33 | $41.14 | $41.14 | $41.20 | $41.20 | 2,116,982 | $2,116,982.00 |