Pegasystems (PEGA) Stock Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free PEGA Stock Alerts

$58.40

-0.54 (-0.92%)

(As of 04/18/2024 ET)

Compare

Pegasystems Stock Price Performance

5 Day Performance: -3.30%
1 Month Performance: -7.48%
3 Month Performance: +25.70%
6 Month Performance: +43.84%
Year-To-Date Performance: +19.53%
1 Year Performance: +24.92%

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 InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

PEGA Stock Chart for Friday, April, 19, 2024

Pegasystems Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$58.94	$58.40 -0.92%	$59.39	$58.17	251,383 shs	$4.90 billion
04/17/2024	$58.72	$58.94 +0.37%	$59.74	$58.75	376,395 shs	$4.95 billion
04/16/2024	$58.46	$58.72 +0.44%	$59.00	$57.70	311,863 shs	$4.93 billion
04/15/2024	$60.39	$58.46 -3.20%	$61.00	$58.39	280,727 shs	$4.90 billion
04/12/2024	$62.43	$60.39 -3.27%	$61.89	$60.25	336,963 shs	$5.07 billion
04/11/2024	$62.01	$62.43 +0.68%	$62.63	$61.66	222,917 shs	$5.24 billion
Get the Latest News and Ratings for PEGA and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Pegasystems and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$63.23	$62.01 -1.93%	$62.21	$61.26	219,616 shs	$5.20 billion
04/09/2024	$61.98	$63.23 +2.02%	$63.73	$62.28	319,894 shs	$5.30 billion
04/08/2024	$62.10	$61.98 -0.19%	$62.15	$61.40	342,405 shs	$5.20 billion
04/05/2024	$60.81	$62.10 +2.12%	$62.31	$60.67	475,783 shs	$5.21 billion
04/04/2024	$62.11	$60.81 -2.09%	$63.20	$60.67	388,765 shs	$5.10 billion
04/03/2024	$62.10	$62.11 +0.02%	$63.11	$61.47	686,923 shs	$5.21 billion
04/02/2024	$62.65	$62.10 -0.88%	$62.37	$61.07	462,496 shs	$5.21 billion
04/01/2024	$64.64	$62.65 -3.08%	$64.56	$62.48	405,446 shs	$5.26 billion
03/29/2024	$64.64	$64.64	$65.97	$64.19	673,410 shs	$5.42 billion
03/28/2024	$65.10	$64.64 -0.71%	$65.97	$64.19	673,410 shs	$5.42 billion
03/27/2024	$65.60	$65.10 -0.76%	$65.97	$64.54	286,594 shs	$5.46 billion
03/26/2024	$64.99	$65.60 +0.94%	$66.47	$65.10	354,309 shs	$5.50 billion
03/25/2024	$65.26	$64.99 -0.41%	$65.69	$64.75	281,187 shs	$5.45 billion
03/22/2024	$65.82	$65.26 -0.85%	$65.93	$64.08	385,144 shs	$5.48 billion
03/21/2024	$64.53	$65.82 +2.00%	$66.23	$64.71	481,679 shs	$5.52 billion
03/20/2024	$64.28	$64.53 +0.39%	$64.91	$63.73	434,356 shs	$5.41 billion
03/19/2024	$63.12	$64.28 +1.84%	$64.45	$62.00	420,687 shs	$5.39 billion
03/18/2024	$62.04	$63.12 +1.74%	$63.51	$62.12	554,159 shs	$5.30 billion
03/15/2024	$62.60	$62.04 -0.89%	$62.46	$61.72	643,707 shs	$5.21 billion
03/14/2024	$63.12	$62.60 -0.82%	$63.40	$62.36	458,520 shs	$5.25 billion
03/13/2024	$64.19	$63.12 -1.67%	$64.70	$62.95	577,229 shs	$5.30 billion
03/12/2024	$64.73	$64.19 -0.83%	$65.04	$63.58	317,716 shs	$5.39 billion
03/11/2024	$64.49	$64.73 +0.37%	$65.09	$63.83	357,871 shs	$5.43 billion
03/08/2024	$64.02	$64.49 +0.73%	$65.47	$63.76	664,947 shs	$5.41 billion
03/07/2024	$63.37	$64.02 +1.03%	$64.78	$63.32	424,494 shs	$5.37 billion
03/06/2024	$62.10	$63.37 +2.05%	$64.15	$62.61	303,896 shs	$5.32 billion
03/05/2024	$65.37	$62.10 -5.00%	$64.79	$61.71	526,925 shs	$5.21 billion
03/04/2024	$66.61	$65.37 -1.86%	$67.37	$65.00	485,503 shs	$5.48 billion
03/01/2024	$65.04	$66.61 +2.41%	$67.43	$64.29	690,403 shs	$5.59 billion
02/29/2024	$64.38	$65.04 +1.03%	$65.49	$64.45	831,508 shs	$5.46 billion
02/28/2024	$65.67	$64.38 -1.96%	$65.50	$64.02	475,154 shs	$5.40 billion
02/27/2024	$65.92	$65.67 -0.38%	$67.19	$65.54	614,794 shs	$5.51 billion
02/26/2024	$63.72	$65.92 +3.45%	$66.22	$63.58	623,059 shs	$5.53 billion
02/23/2024	$64.70	$63.72 -1.51%	$65.35	$63.17	562,208 shs	$5.35 billion
The A.I. story nobody is telling you (Read ASAP) (Ad) There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about... Click here to see Louis' new video for yourself.
02/22/2024	$62.92	$64.70 +2.83%	$64.89	$63.34	558,019 shs	$5.43 billion
02/21/2024	$64.73	$62.92 -2.80%	$64.26	$62.50	645,605 shs	$5.28 billion
02/20/2024	$64.88	$64.73 -0.23%	$65.60	$62.76	822,644 shs	$5.43 billion
02/19/2024	$64.88	$64.88	$66.85	$62.77	1.80 million shs	$5.44 billion
02/16/2024	$68.80	$64.88 -5.70%	$66.85	$62.77	1.76 million shs	$5.42 billion
02/15/2024	$50.71	$68.80 +35.67%	$69.26	$60.00	3.39 million shs	$5.75 billion
02/14/2024	$48.37	$50.71 +4.84%	$50.84	$48.51	820,065 shs	$4.24 billion
02/13/2024	$50.16	$48.37 -3.57%	$49.02	$47.87	398,279 shs	$4.04 billion
02/12/2024	$49.94	$50.16 +0.44%	$51.36	$49.79	430,601 shs	$4.19 billion
02/09/2024	$49.76	$49.94 +0.36%	$51.06	$49.79	548,273 shs	$4.17 billion
02/08/2024	$49.31	$49.76 +0.91%	$49.81	$48.83	474,146 shs	$4.16 billion
02/07/2024	$49.63	$49.31 -0.64%	$50.00	$49.05	251,419 shs	$4.12 billion
02/06/2024	$49.04	$49.63 +1.20%	$49.93	$49.07	492,051 shs	$4.15 billion
02/05/2024	$49.64	$49.04 -1.21%	$49.25	$48.69	234,496 shs	$4.10 billion
02/02/2024	$49.69	$49.64 -0.10%	$49.93	$48.83	247,669 shs	$4.15 billion
02/01/2024	$48.74	$49.69 +1.95%	$50.13	$48.88	233,841 shs	$4.15 billion
01/31/2024	$48.79	$48.74 -0.10%	$50.32	$48.32	345,950 shs	$4.07 billion
01/30/2024	$49.75	$48.79 -1.93%	$49.56	$48.69	238,630 shs	$4.08 billion
01/29/2024	$48.61	$49.75 +2.35%	$49.75	$48.20	184,536 shs	$4.16 billion
01/26/2024	$48.15	$48.61 +0.96%	$48.76	$48.28	211,844 shs	$4.06 billion
01/25/2024	$47.98	$48.15 +0.35%	$48.75	$45.95	333,470 shs	$4.02 billion
01/24/2024	$47.91	$47.98 +0.15%	$49.11	$47.95	190,622 shs	$4.01 billion
01/23/2024	$47.90	$47.91 +0.02%	$48.43	$47.65	358,047 shs	$4.00 billion
01/22/2024	$47.57	$47.90 +0.69%	$48.69	$47.71	364,416 shs	$4.00 billion
01/19/2024	$46.46	$47.57 +2.39%	$48.19	$46.26	284,107 shs	$3.97 billion
01/18/2024	$46.25	$46.46 +0.45%	$46.77	$45.99	364,018 shs	$3.88 billion
01/17/2024	$46.37	$46.25 -0.26%	$46.60	$45.36	583,857 shs	$3.86 billion

Related Companies:

This page (NASDAQ:PEGA) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Pegasystems (PEGA) Stock Chart & Stock Price History

Pegasystems Stock Price Performance

PEGA Stock Chart for Friday, April, 19, 2024

Pegasystems Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info