Free Trial

Pegasystems (PEGA) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free PEGA Stock Alerts
$62.88
-0.40 (-0.63%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pegasystems Stock Price Performance

5 Day
Performance
+2.63%
1 Month
Performance
+9.15%
3 Month
Performance
-3.08%
6 Month
Performance
+22.57%
Year-To-Date
Performance
+28.69%
1 Year
Performance
+42.46%
Receive PEGA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pegasystems and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

PEGA Stock Chart for Sunday, May, 19, 2024

PEGA Chart by TradingView

Pegasystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$63.28$62.88
-0.63%		$63.83$62.68276,438 shs$5.35 billion
05/16/2024$63.30$63.28
-0.03%		$63.78$62.79288,549 shs$5.38 billion
05/15/2024$61.27$63.30
+3.31%		$63.43$61.52437,663 shs$5.38 billion
05/14/2024$62.13$61.27
-1.38%		$62.68$61.11447,358 shs$5.21 billion
05/13/2024$61.46$62.13
+1.09%		$63.00$61.75436,799 shs$5.28 billion
05/10/2024$61.03$61.46
+0.70%		$61.71$60.79275,944 shs$5.23 billion
05/09/2024$61.29$61.03
-0.42%		$61.86$60.73379,987 shs$5.19 billion
05/08/2024$61.32$61.29
-0.05%		$61.43$60.41253,835 shs$5.21 billion
05/07/2024$61.05$61.32
+0.44%		$62.25$60.55398,103 shs$5.21 billion
05/06/2024$59.55$61.05
+2.52%		$61.22$59.78521,619 shs$5.19 billion
05/03/2024$58.90$59.55
+1.10%		$60.21$59.28387,393 shs$5.06 billion
05/02/2024$60.61$58.90
-2.82%		$61.47$58.39827,413 shs$5.01 billion
05/01/2024$59.42$60.61
+2.00%		$62.27$59.47657,235 shs$5.15 billion
04/30/2024$60.83$59.42
-2.32%		$61.16$59.33738,116 shs$5.05 billion
04/29/2024$61.80$60.83
-1.57%		$62.53$60.27800,282 shs$5.17 billion
04/26/2024$59.08$61.80
+4.60%		$63.17$60.07940,337 shs$5.19 billion
04/25/2024$58.88$59.08
+0.34%		$59.12$54.611.25 million shs$4.96 billion
04/24/2024$59.30$58.88
-0.71%		$59.95$58.59733,804 shs$4.94 billion
04/23/2024$58.16$59.30
+1.96%		$59.73$58.09321,647 shs$4.98 billion
04/22/2024$57.61$58.16
+0.95%		$58.51$56.87339,116 shs$4.88 billion
04/19/2024$58.40$57.61
-1.35%		$58.40$57.20357,776 shs$4.83 billion
04/18/2024$58.94$58.40
-0.92%		$59.39$58.17251,383 shs$4.90 billion
04/17/2024$58.72$58.94
+0.37%		$59.74$58.75376,395 shs$4.95 billion
04/16/2024$58.46$58.72
+0.44%		$59.00$57.70311,863 shs$4.93 billion
04/15/2024$60.39$58.46
-3.20%		$61.00$58.39280,727 shs$4.90 billion
04/12/2024$62.43$60.39
-3.27%		$61.89$60.25336,963 shs$5.07 billion
04/11/2024$62.01$62.43
+0.68%		$62.63$61.66222,917 shs$5.24 billion
04/10/2024$63.23$62.01
-1.93%		$62.21$61.26219,616 shs$5.20 billion
04/09/2024$61.98$63.23
+2.02%		$63.73$62.28319,894 shs$5.30 billion
04/08/2024$62.10$61.98
-0.19%		$62.15$61.40342,405 shs$5.20 billion
04/05/2024$60.81$62.10
+2.12%		$62.31$60.67475,783 shs$5.21 billion
04/04/2024$62.11$60.81
-2.09%		$63.20$60.67388,765 shs$5.10 billion
04/03/2024$62.10$62.11
+0.02%		$63.11$61.47686,923 shs$5.21 billion
04/02/2024$62.65$62.10
-0.88%		$62.37$61.07462,496 shs$5.21 billion
04/01/2024$64.64$62.65
-3.08%		$64.56$62.48405,446 shs$5.26 billion
03/29/2024$64.64$64.64$65.97$64.19673,410 shs$5.42 billion
03/28/2024$65.10$64.64
-0.71%		$65.97$64.19673,410 shs$5.42 billion
03/27/2024$65.60$65.10
-0.76%		$65.97$64.54286,594 shs$5.46 billion
03/26/2024$64.99$65.60
+0.94%		$66.47$65.10354,309 shs$5.50 billion
03/25/2024$65.26$64.99
-0.41%		$65.69$64.75281,187 shs$5.45 billion
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/22/2024$65.82$65.26
-0.85%		$65.93$64.08385,144 shs$5.48 billion
03/21/2024$64.53$65.82
+2.00%		$66.23$64.71481,679 shs$5.52 billion
03/20/2024$64.28$64.53
+0.39%		$64.91$63.73434,356 shs$5.41 billion
03/19/2024$63.12$64.28
+1.84%		$64.45$62.00420,687 shs$5.39 billion
03/18/2024$62.04$63.12
+1.74%		$63.51$62.12554,159 shs$5.30 billion
03/15/2024$62.60$62.04
-0.89%		$62.46$61.72643,707 shs$5.21 billion
03/14/2024$63.12$62.60
-0.82%		$63.40$62.36458,520 shs$5.25 billion
03/13/2024$64.19$63.12
-1.67%		$64.70$62.95577,229 shs$5.30 billion
03/12/2024$64.73$64.19
-0.83%		$65.04$63.58317,716 shs$5.39 billion
03/11/2024$64.49$64.73
+0.37%		$65.09$63.83357,871 shs$5.43 billion
03/08/2024$64.02$64.49
+0.73%		$65.47$63.76664,947 shs$5.41 billion
03/07/2024$63.37$64.02
+1.03%		$64.78$63.32424,494 shs$5.37 billion
03/06/2024$62.10$63.37
+2.05%		$64.15$62.61303,896 shs$5.32 billion
03/05/2024$65.37$62.10
-5.00%		$64.79$61.71526,925 shs$5.21 billion
03/04/2024$66.61$65.37
-1.86%		$67.37$65.00485,503 shs$5.48 billion
03/01/2024$65.04$66.61
+2.41%		$67.43$64.29690,403 shs$5.59 billion
02/29/2024$64.38$65.04
+1.03%		$65.49$64.45831,508 shs$5.46 billion
02/28/2024$65.67$64.38
-1.96%		$65.50$64.02475,154 shs$5.40 billion
02/27/2024$65.92$65.67
-0.38%		$67.19$65.54614,794 shs$5.51 billion
02/26/2024$63.72$65.92
+3.45%		$66.22$63.58623,059 shs$5.53 billion
02/23/2024$64.70$63.72
-1.51%		$65.35$63.17562,208 shs$5.35 billion
02/22/2024$62.92$64.70
+2.83%		$64.89$63.34558,019 shs$5.43 billion
02/21/2024$64.73$62.92
-2.80%		$64.26$62.50645,605 shs$5.28 billion
02/20/2024$64.88$64.73
-0.23%		$65.60$62.76822,644 shs$5.43 billion
02/19/2024$64.88$64.88$66.85$62.771.80 million shs$5.44 billion

Related Companies:
This page (NASDAQ:PEGA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press