NASDAQ:PEGA | Historical Stock Price | PEGASYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.51$1.42$3.92$10.83$29.96$82.871996-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.81$2.81306,800——
1999-12-30$2.88$2.88364,000——
1999-12-29$2.91$2.91385,600——
1999-12-28$2.73$2.73385,200——
1999-12-27$2.64$2.64434,400——
1999-12-23$2.48$2.48136,800——
1999-12-22$2.52$2.52203,600——
1999-12-21$2.48$2.48167,600——
1999-12-20$2.50$2.50240,000——
1999-12-17$2.50$2.50436,000——
1999-12-16$2.28$2.28444,800——
1999-12-15$2.48$2.48715,600——
1999-12-14$2.67$2.67728,000——
1999-12-13$2.72$2.72749,600——
1999-12-10$2.75$2.75970,800——
1999-12-09$2.92$2.921,284,000——
1999-12-08$2.53$2.53742,400——
1999-12-07$2.39$2.39874,400——
1999-12-06$2.44$2.44679,600——
1999-12-03$2.30$2.302,155,600——
1999-12-02$2.41$2.4111,616,400——
1999-12-01$1.86$1.86146,400——
1999-11-30$1.91$1.91326,800——
1999-11-29$1.81$1.81171,200——
1999-11-26$1.94$1.9444,400——
1999-11-24$1.91$1.91117,600——
1999-11-23$1.94$1.94236,800——
1999-11-22$2.06$2.06209,600——
1999-11-19$2.09$2.09706,400——
1999-11-18$1.92$1.92273,200——
1999-11-17$1.82$1.82224,800——
1999-11-16$1.86$1.86160,000——
1999-11-15$1.81$1.81245,200——
1999-11-12$1.81$1.81174,000——
1999-11-11$1.73$1.73162,000——
1999-11-10$1.84$1.84337,200——
1999-11-09$1.82$1.82346,800——
1999-11-08$1.83$1.83808,000——
1999-11-05$1.70$1.70169,200——
1999-11-04$1.72$1.72416,800——
1999-11-03$1.80$1.80150,400——
1999-11-02$1.82$1.82109,200——
1999-11-01$1.84$1.84248,800——
1999-10-29$1.95$1.95764,800——
1999-10-28$2.08$2.08152,800——
1999-10-27$1.92$1.92120,800——
1999-10-26$1.95$1.9567,600——
1999-10-25$1.96$1.96152,400——
1999-10-22$2.03$2.0392,400——
1999-10-21$2.02$2.02106,800——
1999-10-20$2.03$2.0389,600——
1999-10-19$1.92$1.92227,200——
1999-10-18$1.88$1.88144,000——
1999-10-15$1.92$1.9248,400——
1999-10-14$1.92$1.9262,800——
1999-10-13$1.91$1.9171,200——
1999-10-12$1.92$1.92155,600——
1999-10-11$1.98$1.98217,200——
1999-10-08$2.13$2.1274,800——
1999-10-07$2.17$2.17102,800——
1999-10-06$2.19$2.19122,000——
1999-10-05$2.20$2.20486,000——
1999-10-04$2.02$2.02146,800——
1999-10-01$1.94$1.9475,200——
1999-09-30$1.95$1.9556,800——
1999-09-29$1.92$1.9228,400——
1999-09-28$1.92$1.92150,400——
1999-09-27$1.94$1.9458,400——
1999-09-24$1.92$1.9262,800——
1999-09-23$1.92$1.92225,600——
1999-09-22$1.92$1.92167,600——
1999-09-21$1.92$1.92151,200——
1999-09-20$1.94$1.9438,800——
1999-09-17$2.00$2.00296,800——
1999-09-16$1.97$1.97194,400——
1999-09-15$1.97$1.97110,000——
1999-09-14$2.03$2.03187,200——
1999-09-13$2.00$2.00255,600——
1999-09-10$2.03$2.03296,800——
1999-09-09$2.08$2.0866,400——
1999-09-08$2.06$2.06162,400——
1999-09-07$2.08$2.0889,200——
1999-09-03$2.08$2.0896,000——
1999-09-02$1.97$1.97325,200——
1999-09-01$2.05$2.05367,200——
1999-08-31$2.09$2.09144,000——
1999-08-30$2.06$2.06266,000——
1999-08-27$2.13$2.12121,200——
1999-08-26$2.16$2.16240,000——
1999-08-25$2.14$2.14153,200——
1999-08-24$2.13$2.13159,200——
1999-08-23$2.22$2.22312,800——
1999-08-20$2.13$2.124,684,000——
1999-08-19$2.06$2.06181,200——
1999-08-18$2.03$2.0341,200——
1999-08-17$2.13$2.12198,800——
1999-08-16$2.13$2.12354,400——
1999-08-13$2.25$2.25475,200——
1999-08-12$2.14$2.14466,000——
1999-08-11$2.00$2.00120,000——
1999-08-10$1.89$1.89181,600——
1999-08-09$1.92$1.92232,400——
1999-08-06$1.97$1.9765,200——
1999-08-05$2.00$2.00216,400——
1999-08-04$1.98$1.98322,400——
1999-08-03$2.00$2.00240,400——
1999-08-02$2.13$2.12170,800——
1999-07-30$2.03$2.03147,200——
1999-07-29$2.00$2.00126,000——
1999-07-28$2.13$2.12137,200——
1999-07-27$2.09$2.0994,000——
1999-07-26$2.09$2.09167,200——
1999-07-23$1.92$1.92436,000——
1999-07-22$2.16$2.16132,400——
1999-07-21$2.19$2.19140,400——
1999-07-20$2.25$2.25161,600——
1999-07-19$2.31$2.31192,800——
1999-07-16$2.34$2.3474,800——
1999-07-15$2.33$2.33322,800——
1999-07-14$2.34$2.34125,600——
1999-07-13$2.38$2.37180,800——
1999-07-12$2.25$2.25266,000——
1999-07-09$2.41$2.41178,400——
1999-07-08$2.38$2.37466,000——
1999-07-07$2.17$2.17232,400——
1999-07-06$2.25$2.25234,000——
1999-07-02$2.27$2.27165,200——
1999-07-01$2.38$2.37695,200——
1999-06-30$2.56$2.561,895,200——
1999-06-29$2.11$2.11107,600——
1999-06-28$2.11$2.11130,800——
1999-06-25$2.13$2.12167,600——
1999-06-24$2.11$2.11302,400——
1999-06-23$2.03$2.03120,000——
1999-06-22$2.00$2.00342,800——
1999-06-21$2.10$2.10347,600——
1999-06-18$1.95$1.9597,600——
1999-06-17$1.98$1.98210,000——
1999-06-16$1.97$1.97440,000——
1999-06-15$1.85$1.85271,200——
1999-06-14$1.77$1.77471,600——
1999-06-11$1.92$1.92444,000——
1999-06-10$1.97$1.97458,400——
1999-06-09$2.11$2.11250,000——
1999-06-08$2.09$2.09512,800——
1999-06-07$2.19$2.19390,000——
1999-06-04$2.28$2.281,061,200——
1999-06-03$2.09$2.091,513,600——
1999-06-02$1.97$1.971,210,800——
1999-06-01$1.66$1.661,653,200——
1999-05-28$2.09$2.09784,800——
1999-05-27$2.13$2.121,051,200——
1999-05-26$2.13$2.122,112,400——
1999-05-25$2.39$2.394,007,600——
1999-05-24$2.98$2.983,168,800——
1999-05-21$2.53$2.532,919,600——
1999-05-20$2.31$2.313,338,400——
1999-05-19$2.09$2.092,529,200——
1999-05-18$1.86$1.862,057,200——
1999-05-17$1.78$1.783,372,800——
1999-05-14$1.63$1.638,425,600——
1999-05-13$1.26$1.26418,400——
1999-05-12$1.21$1.21223,600——
1999-05-11$1.14$1.14726,800——
1999-05-10$1.27$1.27594,000——
1999-05-07$1.22$1.22103,600——
1999-05-06$1.17$1.17139,200——
1999-05-05$1.16$1.16203,200——
1999-05-04$1.17$1.17202,000——
1999-05-03$1.20$1.20711,600——
1999-04-30$1.13$1.13332,800——
1999-04-29$1.06$1.06368,000——
1999-04-28$1.09$1.09208,400——
1999-04-27$1.06$1.06141,600——
1999-04-26$1.11$1.11268,400——
1999-04-23$1.06$1.06244,800——
1999-04-22$1.08$1.08192,000——
1999-04-21$1.02$1.02149,200——
1999-04-20$1.00$1.00441,600——
1999-04-19$1.02$1.02681,600——
1999-04-16$1.08$1.081,128,400——
1999-04-15$1.20$1.20421,600——
1999-04-14$1.25$1.25842,000——
1999-04-13$1.28$1.28420,400——
1999-04-12$1.31$1.31151,600——
1999-04-09$1.23$1.23201,600——
1999-04-08$1.19$1.19235,200——
1999-04-07$1.22$1.22274,800——
1999-04-06$1.25$1.25277,200——
1999-04-05$1.31$1.31248,000——
1999-04-01$1.22$1.22296,400——
1999-03-31$1.31$1.31589,200——
1999-03-30$1.50$1.50751,600——
1999-03-29$1.61$1.611,860,000——
1999-03-26$1.17$1.17134,800——
1999-03-25$1.16$1.16300,400——
1999-03-24$1.14$1.14180,000——
1999-03-23$1.17$1.17155,200——
1999-03-22$1.20$1.20379,200——
1999-03-19$1.20$1.20432,800——
1999-03-18$1.19$1.19296,400——
1999-03-17$1.19$1.19770,400——
1999-03-16$1.16$1.161,720,800——
1999-03-15$1.08$1.08170,000——
1999-03-12$1.06$1.06101,600——
1999-03-11$1.09$1.09196,000——
1999-03-10$1.16$1.16368,800——
1999-03-09$1.11$1.11621,600——
1999-03-08$1.06$1.06338,000——
1999-03-05$1.06$1.06345,200——
1999-03-04$1.04$1.04483,200——
1999-03-03$1.09$1.09394,400——
1999-03-02$1.19$1.19158,800——
1999-03-01$1.14$1.14309,600——
1999-02-26$1.19$1.19363,600——
1999-02-25$1.19$1.19435,600——
1999-02-24$1.27$1.27452,000——
1999-02-23$1.30$1.30114,000——
1999-02-22$1.30$1.30287,600——
1999-02-19$1.36$1.36138,800——
1999-02-18$1.38$1.38167,600——
1999-02-17$1.39$1.39249,600——
1999-02-16$1.42$1.42312,800——
1999-02-12$1.38$1.38156,800——
1999-02-11$1.34$1.3468,800——
1999-02-10$1.38$1.38170,800——
1999-02-09$1.41$1.41673,200——
1999-02-08$1.41$1.41214,400——
1999-02-05$1.39$1.39344,000——
1999-02-04$1.45$1.45338,800——
1999-02-03$1.44$1.44386,400——
1999-02-02$1.36$1.36341,600——
1999-02-01$1.38$1.38341,200——
1999-01-29$1.34$1.34546,400——
1999-01-28$1.34$1.341,164,400——
1999-01-27$1.48$1.48376,000——
1999-01-26$1.50$1.50646,400——
1999-01-25$1.47$1.47672,400——
1999-01-22$1.48$1.481,574,800——
1999-01-21$1.48$1.48750,000——
1999-01-20$1.45$1.45744,400——
1999-01-19$1.56$1.56630,000——
1999-01-15$1.56$1.56427,200——
1999-01-14$1.64$1.64447,200——
1999-01-13$1.61$1.61758,800——
1999-01-12$1.75$1.75494,000——
1999-01-11$1.81$1.81700,800——
1999-01-08$1.78$1.781,041,600——
1999-01-07$1.88$1.871,393,600——
1999-01-06$1.78$1.782,570,400——
1999-01-05$1.56$1.562,720,800——
1999-01-04$1.17$1.17638,800——