Pegasystems Inc.
35.03USD
-0.7700 (-2.15%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 35.80 | 2,566,500 |
| Fr 09/04/26 | 37.36 | 2,122,300 |
| Th 09/03/26 | 37.72 | 2,719,000 |
| We 09/02/26 | 37.32 | 2,832,200 |
| Tu 09/01/26 | 36.68 | 4,383,796 |
| Mo 08/31/26 | 36.81 | 2,104,669 |
| Fr 08/28/26 | 36.17 | 1,404,556 |
| Th 08/27/26 | 35.89 | 2,460,019 |
| We 08/26/26 | 33.83 | 1,137,462 |
| Tu 08/25/26 | 34.00 | 1,328,748 |
| Mo 08/24/26 | 34.28 | 2,102,729 |
| Fr 08/21/26 | 33.56 | 1,954,100 |
| Th 08/20/26 | 33.61 | 1,475,800 |
| We 08/19/26 | 33.83 | 1,968,000 |
| Tu 08/18/26 | 32.50 | 1,236,900 |
| Mo 08/17/26 | 31.88 | 1,675,000 |
| Fr 08/14/26 | 32.32 | 1,717,800 |
| Th 08/13/26 | 33.49 | 2,282,300 |
| We 08/12/26 | 31.35 | 1,535,700 |
| Tu 08/11/26 | 33.07 | 1,408,600 |
| Mo 08/10/26 | 33.01 | 1,070,400 |
| Fr 08/07/26 | 32.74 | 1,341,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 31.67 | 1,225,600 |
| We 08/05/26 | 31.81 | 1,646,100 |
| Tu 08/04/26 | 31.75 | 1,283,800 |
| Mo 08/03/26 | 31.37 | 2,176,400 |
| Fr 07/31/26 | 30.55 | 2,934,200 |
| Th 07/30/26 | 30.03 | 3,413,800 |
| We 07/29/26 | 30.95 | 3,629,300 |
| Tu 07/28/26 | 29.53 | 5,107,700 |
| Mo 07/27/26 | 28.60 | 4,554,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 32.21 | 2,468,100 |
| Mo 07/06/26 | 31.28 | 3,165,700 |
| Th 07/02/26 | 31.05 | 2,079,100 |
| We 07/01/26 | 31.09 | 1,987,100 |
| Tu 06/30/26 | 29.97 | 1,891,600 |
| Mo 06/29/26 | 30.45 | 1,841,000 |
| Fr 06/26/26 | 30.78 | 2,220,500 |
| Th 06/25/26 | 28.72 | 2,020,200 |
| We 06/24/26 | 29.92 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 35.11 | 1,656,500 |
| Tu 06/02/26 | 36.61 | 1,690,200 |
| Mo 06/01/26 | 37.93 | 1,977,000 |
| Fr 05/29/26 | 35.73 | 3,050,100 |
| Th 05/28/26 | 33.84 | 1,395,000 |
| We 05/27/26 | 33.75 | 1,453,500 |
| Tu 05/26/26 | 34.33 | 1,139,900 |
| Fr 05/22/26 | 34.35 | 1,370,100 |
| Th 05/21/26 | 34.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 36.20 | 2,350,300 |
| Th 04/30/26 | 36.55 | 2,189,700 |
| We 04/29/26 | 35.67 | 2,242,200 |
| Tu 04/28/26 | 35.96 | 1,820,000 |
| Mo 04/27/26 | 36.77 | 2,509,700 |
| Fr 04/24/26 | 37.33 | 2,968,100 |
| Th 04/23/26 | 35.25 | 5,382,100 |
| We 04/22/26 | 37.48 | 5,259,300 |
| Tu 04/21/26 | 39.29 | 5,559,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 42.56 | 1,571,500 |
| Mo 03/30/26 | 41.48 | 1,257,300 |
| Fr 03/27/26 | 40.31 | 1,552,200 |
| Th 03/26/26 | 42.16 | 970,200 |
| We 03/25/26 | 41.49 | 1,220,700 |
| Tu 03/24/26 | 41.95 | 1,491,800 |
| Mo 03/23/26 | 44.36 | 1,739,500 |
| Fr 03/20/26 | 43.42 | 2,955,600 |
| Th 03/19/26 | 43.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 43.73 | 2,636,900 |
| Th 02/26/26 | 45.31 | 2,761,200 |
| We 02/25/26 | 43.08 | 2,239,200 |
| Tu 02/24/26 | 43.28 | 2,425,700 |
| Mo 02/23/26 | 41.98 | 3,247,100 |
| Fr 02/20/26 | 45.36 | 2,605,300 |
| Th 02/19/26 | 44.76 | 1,911,700 |
| We 02/18/26 | 44.68 | 2,009,900 |
| Tu 02/17/26 | 44.50 | 4,203,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 49.80 | 2,060,400 |
| Mo 01/26/26 | 50.75 | 2,109,200 |
| Fr 01/23/26 | 50.38 | 1,467,200 |
| Th 01/22/26 | 50.13 | 2,072,100 |
| We 01/21/26 | 47.93 | 2,934,400 |
| Tu 01/20/26 | 51.04 | 1,220,100 |
| Fr 01/16/26 | 51.99 | 1,673,100 |
| Th 01/15/26 | 53.00 | 2,001,400 |
| We 01/14/26 | 56.14 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 62.63 | 990,200 |
| Mo 12/22/25 | 62.52 | 836,200 |
| Fr 12/19/25 | 61.17 | 3,115,300 |
| Th 12/18/25 | 58.89 | 1,009,700 |
| We 12/17/25 | 57.45 | 854,600 |
| Tu 12/16/25 | 58.38 | 777,100 |
| Mo 12/15/25 | 58.38 | 887,600 |
| Fr 12/12/25 | 59.63 | 766,100 |
| Th 12/11/25 | 61.43 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 52.38 | 1,412,900 |
| We 11/19/25 | 54.02 | 1,248,400 |
| Tu 11/18/25 | 54.24 | 1,218,000 |
| Mo 11/17/25 | 54.65 | 1,206,500 |
| Fr 11/14/25 | 56.85 | 778,300 |
| Th 11/13/25 | 56.84 | 788,700 |
| We 11/12/25 | 59.25 | 1,498,100 |
| Tu 11/11/25 | 60.09 | 1,456,100 |
| Mo 11/10/25 | 59.81 | 1,137,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 57.05 | 2,741,900 |
| Mo 10/20/25 | 54.79 | 1,358,100 |
| Fr 10/17/25 | 53.38 | 1,328,900 |
| Th 10/16/25 | 54.59 | 872,200 |
| We 10/15/25 | 55.24 | 931,400 |
| Tu 10/14/25 | 55.83 | 1,367,600 |
| Mo 10/13/25 | 54.86 | 796,000 |
| Fr 10/10/25 | 53.72 | 886,000 |
| Th 10/09/25 | 56.23 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 59.68 | 5,133,500 |
| Th 09/18/25 | 59.68 | 1,256,500 |
| We 09/17/25 | 58.52 | 1,025,100 |
| Tu 09/16/25 | 58.04 | 1,483,200 |
| Mo 09/15/25 | 59.23 | 1,470,400 |
| Fr 09/12/25 | 58.07 | 1,451,900 |
| Th 09/11/25 | 58.08 | 1,245,800 |
| We 09/10/25 | 56.45 | 1,154,100 |
| Tu 09/09/25 | 57.01 | 942,800 |
| Fr 07/24/26 | 26.82 | 4,510,200 |
| Th 07/23/26 | 26.01 | 5,483,200 |
| We 07/22/26 | 25.99 | 14,029,900 |
| Tu 07/21/26 | 30.94 | 7,407,200 |
| Mo 07/20/26 | 31.69 | 5,579,300 |
| Fr 07/17/26 | 32.16 | 3,101,300 |
| Th 07/16/26 | 32.92 | 2,365,900 |
| We 07/15/26 | 31.28 | 2,666,900 |
| Tu 07/14/26 | 30.68 | 2,382,600 |
| Mo 07/13/26 | 31.94 | 1,801,400 |
| Fr 07/10/26 | 31.24 | 1,219,400 |
| Th 07/09/26 | 32.07 | 1,068,500 |
| We 07/08/26 | 31.55 | 1,437,200 |
| 2,547,100 |
| Tu 06/23/26 | 29.84 | 3,670,100 |
| Mo 06/22/26 | 29.38 | 2,964,800 |
| Th 06/18/26 | 30.09 | 4,152,000 |
| We 06/17/26 | 30.23 | 3,645,600 |
| Tu 06/16/26 | 32.35 | 2,306,400 |
| Mo 06/15/26 | 32.72 | 2,256,400 |
| Fr 06/12/26 | 32.76 | 2,125,700 |
| Th 06/11/26 | 32.81 | 1,535,100 |
| We 06/10/26 | 32.91 | 1,809,600 |
| Tu 06/09/26 | 34.16 | 2,132,900 |
| Mo 06/08/26 | 35.11 | 2,092,600 |
| Fr 06/05/26 | 34.71 | 1,499,200 |
| Th 06/04/26 | 35.44 | 1,655,000 |
| 1,610,300 |
| We 05/20/26 | 34.37 | 1,762,700 |
| Tu 05/19/26 | 33.50 | 1,526,500 |
| Mo 05/18/26 | 34.15 | 1,932,100 |
| Fr 05/15/26 | 33.71 | 1,704,300 |
| Th 05/14/26 | 33.39 | 1,707,400 |
| We 05/13/26 | 32.72 | 2,387,500 |
| Tu 05/12/26 | 34.01 | 2,401,100 |
| Mo 05/11/26 | 34.26 | 1,877,700 |
| Fr 05/08/26 | 35.98 | 1,622,400 |
| Th 05/07/26 | 36.73 | 1,930,500 |
| We 05/06/26 | 36.37 | 1,804,100 |
| Tu 05/05/26 | 36.95 | 1,609,200 |
| Mo 05/04/26 | 36.79 | 1,832,700 |
| Mo 04/20/26 | 43.80 | 1,894,600 |
| Fr 04/17/26 | 43.61 | 1,945,800 |
| Th 04/16/26 | 43.28 | 1,570,400 |
| We 04/15/26 | 42.75 | 2,537,900 |
| Tu 04/14/26 | 41.23 | 2,214,900 |
| Mo 04/13/26 | 41.58 | 2,354,000 |
| Fr 04/10/26 | 39.37 | 2,319,000 |
| Th 04/09/26 | 39.87 | 2,059,200 |
| We 04/08/26 | 41.20 | 2,116,900 |
| Tu 04/07/26 | 42.35 | 1,691,000 |
| Mo 04/06/26 | 42.48 | 1,492,100 |
| Th 04/02/26 | 42.62 | 1,726,900 |
| We 04/01/26 | 42.29 | 2,357,200 |
| 1,190,800 |
| We 03/18/26 | 43.06 | 2,472,200 |
| Tu 03/17/26 | 42.48 | 1,898,400 |
| Mo 03/16/26 | 42.85 | 2,006,300 |
| Fr 03/13/26 | 42.45 | 5,331,200 |
| Th 03/12/26 | 42.50 | 2,476,500 |
| We 03/11/26 | 43.59 | 2,061,300 |
| Tu 03/10/26 | 44.69 | 1,395,000 |
| Mo 03/09/26 | 46.19 | 2,350,200 |
| Fr 03/06/26 | 47.24 | 2,325,700 |
| Th 03/05/26 | 47.30 | 2,193,900 |
| We 03/04/26 | 47.05 | 2,481,100 |
| Tu 03/03/26 | 45.01 | 1,682,300 |
| Mo 03/02/26 | 44.62 | 1,582,600 |
| Fr 02/13/26 | 43.85 | 4,254,000 |
| Th 02/12/26 | 40.59 | 7,274,400 |
| We 02/11/26 | 37.93 | 6,199,200 |
| Tu 02/10/26 | 43.03 | 3,995,100 |
| Mo 02/09/26 | 41.84 | 3,107,600 |
| Fr 02/06/26 | 40.12 | 2,201,600 |
| Th 02/05/26 | 38.20 | 1,904,100 |
| We 02/04/26 | 39.26 | 2,765,600 |
| Tu 02/03/26 | 39.88 | 3,449,600 |
| Mo 02/02/26 | 43.57 | 1,878,900 |
| Fr 01/30/26 | 43.69 | 2,007,300 |
| Th 01/29/26 | 44.62 | 3,382,900 |
| We 01/28/26 | 49.35 | 1,258,900 |
| 1,100,700 |
| Tu 01/13/26 | 57.54 | 875,400 |
| Mo 01/12/26 | 58.28 | 1,169,700 |
| Fr 01/09/26 | 57.94 | 979,800 |
| Th 01/08/26 | 59.49 | 911,800 |
| We 01/07/26 | 60.86 | 855,000 |
| Tu 01/06/26 | 60.05 | 1,239,900 |
| Mo 01/05/26 | 58.71 | 1,297,900 |
| Fr 01/02/26 | 56.06 | 1,688,300 |
| We 12/31/25 | 59.72 | 896,400 |
| Tu 12/30/25 | 61.32 | 696,900 |
| Mo 12/29/25 | 62.18 | 822,100 |
| Fr 12/26/25 | 62.43 | 570,700 |
| We 12/24/25 | 62.13 | 507,800 |
| 944,300 |
| We 12/10/25 | 61.17 | 1,113,800 |
| Tu 12/09/25 | 61.33 | 1,451,500 |
| Mo 12/08/25 | 60.41 | 1,239,100 |
| Fr 12/05/25 | 60.11 | 1,775,000 |
| Th 12/04/25 | 57.00 | 1,332,800 |
| We 12/03/25 | 54.72 | 960,200 |
| Tu 12/02/25 | 55.78 | 881,600 |
| Mo 12/01/25 | 54.85 | 992,600 |
| Fr 11/28/25 | 54.77 | 396,300 |
| We 11/26/25 | 54.32 | 778,300 |
| Tu 11/25/25 | 54.48 | 899,800 |
| Mo 11/24/25 | 54.37 | 1,222,100 |
| Fr 11/21/25 | 54.42 | 1,559,100 |
| Fr 11/07/25 | 59.09 | 762,300 |
| Th 11/06/25 | 58.96 | 928,100 |
| We 11/05/25 | 59.59 | 1,086,700 |
| Tu 11/04/25 | 61.04 | 1,044,200 |
| Mo 11/03/25 | 62.99 | 1,290,900 |
| Fr 10/31/25 | 63.65 | 986,400 |
| Th 10/30/25 | 63.57 | 1,296,300 |
| We 10/29/25 | 63.37 | 1,507,700 |
| Tu 10/28/25 | 65.49 | 1,025,300 |
| Mo 10/27/25 | 66.64 | 1,531,600 |
| Fr 10/24/25 | 66.27 | 1,975,000 |
| Th 10/23/25 | 65.64 | 3,683,400 |
| We 10/22/25 | 65.59 | 4,923,900 |
| 829,800 |
| We 10/08/25 | 56.20 | 1,127,500 |
| Tu 10/07/25 | 55.05 | 1,035,200 |
| Mo 10/06/25 | 55.72 | 1,450,300 |
| Fr 10/03/25 | 55.46 | 1,304,200 |
| Th 10/02/25 | 57.54 | 1,141,200 |
| We 10/01/25 | 57.05 | 1,280,100 |
| Tu 09/30/25 | 57.50 | 1,057,800 |
| Mo 09/29/25 | 58.59 | 850,100 |
| Fr 09/26/25 | 58.66 | 933,300 |
| Th 09/25/25 | 58.29 | 758,700 |
| We 09/24/25 | 60.18 | 1,316,900 |
| Tu 09/23/25 | 60.36 | 854,300 |
| Mo 09/22/25 | 59.98 | 943,800 |
| Mo 09/08/25 | 57.50 | 1,746,600 |