Pegasystems (PEGA) Stock Chart & Stock Price History → The biggest energy story ever? (From Porter & Company) (Ad) Free PEGA Stock Alerts $59.42 -1.41 (-2.32%) (As of 04/30/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Pegasystems Stock Price Performance5 Day Performance+2.18%1 Month Performance-6.61%3 Month Performance+23.73%6 Month Performance+44.15%Year-To-Date Performance+23.56%1 Year Performance+32.33% 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 Email Address Ad Porter & CompanyTrump just won 2024President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…For the full story, click here. PEGA Stock Chart for Wednesday, May, 1, 2024 PEGA Chart by TradingView Pegasystems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2024$61.80$60.83-1.57%$62.53$60.27800,282 shs$5.17 billion04/26/2024$59.08$61.80+4.60%$63.17$60.07940,337 shs$5.19 billion04/25/2024$58.88$59.08+0.34%$59.12$54.611.25 million shs$4.96 billion04/24/2024$59.30$58.88-0.71%$59.95$58.59733,804 shs$4.94 billion04/23/2024$58.16$59.30+1.96%$59.73$58.09321,647 shs$4.98 billion04/22/2024$57.61$58.16+0.95%$58.51$56.87339,116 shs$4.88 billion Get the Latest News and Ratings for PEGA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pegasystems and its competitors with MarketBeat's FREE daily newsletter. 04/19/2024$58.40$57.61-1.35%$58.40$57.20357,776 shs$4.83 billion04/18/2024$58.94$58.40-0.92%$59.39$58.17251,383 shs$4.90 billion04/17/2024$58.72$58.94+0.37%$59.74$58.75376,395 shs$4.95 billion04/16/2024$58.46$58.72+0.44%$59.00$57.70311,863 shs$4.93 billion04/15/2024$60.39$58.46-3.20%$61.00$58.39280,727 shs$4.90 billion04/12/2024$62.43$60.39-3.27%$61.89$60.25336,963 shs$5.07 billion04/11/2024$62.01$62.43+0.68%$62.63$61.66222,917 shs$5.24 billion04/10/2024$63.23$62.01-1.93%$62.21$61.26219,616 shs$5.20 billion04/09/2024$61.98$63.23+2.02%$63.73$62.28319,894 shs$5.30 billion04/08/2024$62.10$61.98-0.19%$62.15$61.40342,405 shs$5.20 billion04/05/2024$60.81$62.10+2.12%$62.31$60.67475,783 shs$5.21 billion04/04/2024$62.11$60.81-2.09%$63.20$60.67388,765 shs$5.10 billion04/03/2024$62.10$62.11+0.02%$63.11$61.47686,923 shs$5.21 billion04/02/2024$62.65$62.10-0.88%$62.37$61.07462,496 shs$5.21 billion04/01/2024$64.64$62.65-3.08%$64.56$62.48405,446 shs$5.26 billion03/29/2024$64.64$64.64$65.97$64.19673,410 shs$5.42 billion03/28/2024$65.10$64.64-0.71%$65.97$64.19673,410 shs$5.42 billion03/27/2024$65.60$65.10-0.76%$65.97$64.54286,594 shs$5.46 billion03/26/2024$64.99$65.60+0.94%$66.47$65.10354,309 shs$5.50 billion03/25/2024$65.26$64.99-0.41%$65.69$64.75281,187 shs$5.45 billion03/22/2024$65.82$65.26-0.85%$65.93$64.08385,144 shs$5.48 billion03/21/2024$64.53$65.82+2.00%$66.23$64.71481,679 shs$5.52 billion03/20/2024$64.28$64.53+0.39%$64.91$63.73434,356 shs$5.41 billion03/19/2024$63.12$64.28+1.84%$64.45$62.00420,687 shs$5.39 billion03/18/2024$62.04$63.12+1.74%$63.51$62.12554,159 shs$5.30 billion03/15/2024$62.60$62.04-0.89%$62.46$61.72643,707 shs$5.21 billion03/14/2024$63.12$62.60-0.82%$63.40$62.36458,520 shs$5.25 billion03/13/2024$64.19$63.12-1.67%$64.70$62.95577,229 shs$5.30 billion03/12/2024$64.73$64.19-0.83%$65.04$63.58317,716 shs$5.39 billion03/11/2024$64.49$64.73+0.37%$65.09$63.83357,871 shs$5.43 billion03/08/2024$64.02$64.49+0.73%$65.47$63.76664,947 shs$5.41 billion03/07/2024$63.37$64.02+1.03%$64.78$63.32424,494 shs$5.37 billion03/06/2024$62.10$63.37+2.05%$64.15$62.61303,896 shs$5.32 billion03/05/2024$65.37$62.10-5.00%$64.79$61.71526,925 shs$5.21 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/04/2024$66.61$65.37-1.86%$67.37$65.00485,503 shs$5.48 billion03/01/2024$65.04$66.61+2.41%$67.43$64.29690,403 shs$5.59 billion02/29/2024$64.38$65.04+1.03%$65.49$64.45831,508 shs$5.46 billion02/28/2024$65.67$64.38-1.96%$65.50$64.02475,154 shs$5.40 billion02/27/2024$65.92$65.67-0.38%$67.19$65.54614,794 shs$5.51 billion02/26/2024$63.72$65.92+3.45%$66.22$63.58623,059 shs$5.53 billion02/23/2024$64.70$63.72-1.51%$65.35$63.17562,208 shs$5.35 billion02/22/2024$62.92$64.70+2.83%$64.89$63.34558,019 shs$5.43 billion02/21/2024$64.73$62.92-2.80%$64.26$62.50645,605 shs$5.28 billion02/20/2024$64.88$64.73-0.23%$65.60$62.76822,644 shs$5.43 billion02/19/2024$64.88$64.88$66.85$62.771.80 million shs$5.44 billion02/16/2024$68.80$64.88-5.70%$66.85$62.771.76 million shs$5.42 billion02/15/2024$50.71$68.80+35.67%$69.26$60.003.39 million shs$5.75 billion02/14/2024$48.37$50.71+4.84%$50.84$48.51820,065 shs$4.24 billion02/13/2024$50.16$48.37-3.57%$49.02$47.87398,279 shs$4.04 billion02/12/2024$49.94$50.16+0.44%$51.36$49.79430,601 shs$4.19 billion02/09/2024$49.76$49.94+0.36%$51.06$49.79548,273 shs$4.17 billion02/08/2024$49.31$49.76+0.91%$49.81$48.83474,146 shs$4.16 billion02/07/2024$49.63$49.31-0.64%$50.00$49.05251,419 shs$4.12 billion02/06/2024$49.04$49.63+1.20%$49.93$49.07492,051 shs$4.15 billion02/05/2024$49.64$49.04-1.21%$49.25$48.69234,496 shs$4.10 billion02/02/2024$49.69$49.64-0.10%$49.93$48.83247,669 shs$4.15 billion02/01/2024$48.74$49.69+1.95%$50.13$48.88233,841 shs$4.15 billion01/31/2024$48.79$48.74-0.10%$50.32$48.32345,950 shs$4.07 billion01/30/2024$49.75$48.79-1.93%$49.56$48.69238,630 shs$4.08 billion01/29/2024$48.61$49.75+2.35%$49.75$48.20184,536 shs$4.16 billion Related Companies: StoneCo Stock Price Chart Clarivate Stock Price Chart Bilibili Stock Price Chart Five9 Stock Price Chart DXC Technology Stock Price Chart Reddit Stock Price Chart Autohome Stock Price Chart RingCentral Stock Price Chart GoodRx Stock Price Chart Globant Stock Price Chart Receive PEGA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pegasystems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PEGA) was last updated on 5/1/2024 by MarketBeat.com Staff From Our Partners😱 This phenomenon is smashing regular market gainsMillPub#1 election stockPorter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingBiden out June 13; Kamala won’t replace him?Paradigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pegasystems Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.