Free Trial

Pegasystems (PEGA) Stock Chart & Stock Price History

$61.72
-0.05 (-0.08%)
(As of 03:57 PM ET)

Pegasystems Stock Price Performance

5 Day
Performance
-1.77%
1 Month
Performance
+6.21%
3 Month
Performance
-4.53%
6 Month
Performance
+18.47%
Year-To-Date
Performance
+26.42%
1 Year
Performance
+33.38%
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

PEGA Stock Chart for Wednesday, May, 22, 2024

Pegasystems Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024$64.13$61.77
-3.68%
$63.96$61.74377,392 shs$5.25 billion
05/20/2024$62.88$64.13
+1.99%
$64.18$62.50305,080 shs$5.45 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

This page (NASDAQ:PEGA) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners