Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free PEGA Stock Alerts

Pegasystems (PEGA) Stock Chart & Stock Price History

$66.88
-2.05 (-2.97%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Pegasystems Stock Price Performance

5 Day
Performance
+12.08%
1 Month
Performance
+14.76%
3 Month
Performance
+8.22%
6 Month
Performance
+37.58%
Year-To-Date
Performance
+36.88%
1 Year
Performance
+21.31%
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 MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

PEGA Stock Chart for Friday, July, 26, 2024

PEGA Chart by TradingView

Pegasystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$68.93$66.88
-2.97%		$69.84$65.82999,081 shs$5.69 billion
07/25/2024$61.10$68.93
+12.82%		$71.27$65.511.93 million shs$5.86 billion
07/24/2024$62.85$61.10
-2.78%		$62.78$60.93894,752 shs$5.20 billion
07/23/2024$59.98$62.85
+4.78%		$63.24$59.88630,633 shs$5.34 billion
07/22/2024$59.67$59.98
+0.52%		$60.18$59.38643,411 shs$5.10 billion
07/19/2024$59.62$59.67
+0.08%		$60.12$59.06450,045 shs$5.07 billion
07/18/2024$60.01$59.62
-0.65%		$60.68$59.06356,517 shs$5.07 billion
07/17/2024$60.53$60.01
-0.86%		$60.93$59.76252,682 shs$5.10 billion
07/16/2024$60.56$60.53
-0.05%		$61.85$60.25336,445 shs$5.15 billion
07/15/2024$59.77$60.56
+1.32%		$60.67$59.84300,593 shs$5.15 billion
07/12/2024$58.57$59.77
+2.05%		$59.90$58.90329,019 shs$5.08 billion
07/11/2024$57.29$58.57
+2.23%		$59.47$57.99377,591 shs$4.98 billion
07/10/2024$57.07$57.29
+0.39%		$57.45$56.61329,122 shs$4.87 billion
07/09/2024$59.03$57.07
-3.32%		$58.97$57.04281,920 shs$4.85 billion
07/08/2024$58.51$59.03
+0.89%		$59.22$58.23316,849 shs$5.02 billion
07/05/2024$58.44$58.51
+0.12%		$58.61$58.20339,183 shs$4.98 billion
07/04/2024$58.44$58.44$59.01$58.20295,025 shs$4.97 billion
07/03/2024$58.73$58.44
-0.49%		$59.01$58.20294,823 shs$4.97 billion
07/02/2024$59.27$58.73
-0.91%		$59.68$58.66371,681 shs$4.99 billion
07/01/2024$60.53$59.27
-2.08%		$60.71$58.82359,314 shs$5.04 billion
06/28/2024$59.70$60.53
+1.39%		$61.10$59.76781,612 shs$5.15 billion
06/27/2024$58.28$59.70
+2.44%		$59.88$58.33571,825 shs$5.08 billion
06/26/2024$59.89$58.28
-2.69%		$60.18$58.21629,504 shs$4.96 billion
06/25/2024$59.28$59.89
+1.03%		$59.92$58.64435,890 shs$5.09 billion
06/24/2024$58.82$59.28
+0.78%		$59.49$58.34570,590 shs$5.04 billion
06/21/2024$57.58$58.82
+2.15%		$59.33$57.122.10 million shs$5.00 billion
06/20/2024$56.83$57.58
+1.32%		$58.09$56.49399,326 shs$4.90 billion
06/19/2024$56.83$56.83$56.99$55.90493,921 shs$4.83 billion
06/18/2024$56.90$56.83
-0.12%		$56.99$55.90493,895 shs$4.83 billion
06/17/2024$57.50$56.90
-1.04%		$57.50$56.40379,355 shs$4.84 billion
06/14/2024$57.25$57.50
+0.44%		$58.49$57.16449,101 shs$4.89 billion
06/13/2024$59.26$57.25
-3.39%		$59.26$57.00433,881 shs$4.87 billion
06/12/2024$58.36$59.26
+1.54%		$59.79$58.52522,362 shs$5.04 billion
06/11/2024$58.51$58.36
-0.26%		$58.84$58.00354,481 shs$4.96 billion
06/10/2024$57.68$58.51
+1.44%		$58.85$57.05443,027 shs$4.98 billion
06/07/2024$58.25$57.68
-0.98%		$58.01$57.32312,329 shs$4.90 billion
06/06/2024$58.30$58.25
-0.09%		$59.29$58.20408,841 shs$4.95 billion
06/05/2024$56.54$58.30
+3.11%		$58.62$56.59565,171 shs$4.96 billion
06/04/2024$57.85$56.54
-2.26%		$58.38$56.49635,266 shs$4.81 billion
06/03/2024$57.46$57.85
+0.68%		$58.58$57.34603,995 shs$4.92 billion
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
05/31/2024$57.19$57.46
+0.47%		$57.65$55.71771,489 shs$4.89 billion
05/30/2024$59.42$57.19
-3.75%		$59.05$56.85514,988 shs$4.86 billion
05/29/2024$58.84$59.42
+0.99%		$59.97$58.14576,649 shs$5.05 billion
05/28/2024$59.93$58.84
-1.82%		$60.19$58.48591,201 shs$5.00 billion
05/27/2024$59.93$59.93$60.95$58.58563,400 shs$5.10 billion
05/24/2024$60.64$59.93
-1.17%		$60.95$58.58563,450 shs$5.10 billion
05/23/2024$61.68$60.64
-1.69%		$61.93$60.20409,856 shs$5.16 billion
05/22/2024$61.77$61.68
-0.15%		$62.28$61.01289,011 shs$5.24 billion
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

Related Companies:
This page (NASDAQ:PEGA) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored