Free Trial

Pegasystems (PEGA) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free PEGA Stock Alerts
$61.80
+2.72 (+4.60%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pegasystems Stock Price Performance

5 Day
Performance
+6.26%
1 Month
Performance
-5.07%
3 Month
Performance
+27.13%
6 Month
Performance
+49.53%
Year-To-Date
Performance
+26.48%
1 Year
Performance
+36.63%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

PEGA Stock Chart for Saturday, April, 27, 2024

PEGA Chart by TradingView

Pegasystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/16/2024$68.80$64.88
-5.70%		$66.85$62.771.76 million shs$5.42 billion
02/15/2024$50.71$68.80
+35.67%		$69.26$60.003.39 million shs$5.75 billion
02/14/2024$48.37$50.71
+4.84%		$50.84$48.51820,065 shs$4.24 billion
02/13/2024$50.16$48.37
-3.57%		$49.02$47.87398,279 shs$4.04 billion
02/12/2024$49.94$50.16
+0.44%		$51.36$49.79430,601 shs$4.19 billion
02/09/2024$49.76$49.94
+0.36%		$51.06$49.79548,273 shs$4.17 billion
02/08/2024$49.31$49.76
+0.91%		$49.81$48.83474,146 shs$4.16 billion
02/07/2024$49.63$49.31
-0.64%		$50.00$49.05251,419 shs$4.12 billion
02/06/2024$49.04$49.63
+1.20%		$49.93$49.07492,051 shs$4.15 billion
02/05/2024$49.64$49.04
-1.21%		$49.25$48.69234,496 shs$4.10 billion
02/02/2024$49.69$49.64
-0.10%		$49.93$48.83247,669 shs$4.15 billion
02/01/2024$48.74$49.69
+1.95%		$50.13$48.88233,841 shs$4.15 billion
01/31/2024$48.79$48.74
-0.10%		$50.32$48.32345,950 shs$4.07 billion
01/30/2024$49.75$48.79
-1.93%		$49.56$48.69238,630 shs$4.08 billion
01/29/2024$48.61$49.75
+2.35%		$49.75$48.20184,536 shs$4.16 billion
01/26/2024$48.15$48.61
+0.96%		$48.76$48.28211,844 shs$4.06 billion

Related Companies:
This page (NASDAQ:PEGA) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace