Free Trial

Pegasystems (PEGA) Stock Chart & Stock Price History

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free PEGA Stock Alerts
$57.46
+0.27 (+0.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Pegasystems Stock Price Performance

5 Day
Performance
-2.35%
1 Month
Performance
-2.44%
3 Month
Performance
-13.74%
6 Month
Performance
+7.80%
Year-To-Date
Performance
+17.60%
1 Year
Performance
+20.77%
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 Daily Strike Alliance
🚀 Tap into this explosive trade opportunity asap
I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…
Go here to see how you can exploit my next “Calendar Stock”.

PEGA Stock Chart for Sunday, June, 2, 2024

PEGA Chart by TradingView

Pegasystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
2024's Must-Watch Stocks! (Ad)

Welcome to a year of unparalleled opportunities! Dive into our exclusive guide, "9 Stocks Set to Soar," meticulously selected to elevate your portfolio in 2024. Step into 2024 with confidence and the right assets at your fingertips. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

[Unlock Your Report Now]
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
03/01/2024$65.04$66.61
+2.41%		$67.43$64.29690,403 shs$5.59 billion

Related Companies:
This page (NASDAQ:PEGA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press