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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.13$2.13185,600——
2004-12-30$2.06$2.06385,200——
2004-12-29$2.03$2.02301,200——
2004-12-28$2.12$2.12142,800——
2004-12-27$2.08$2.0862,400——
2004-12-23$2.06$2.05197,200——
2004-12-22$2.02$2.02188,800——
2004-12-21$1.93$1.93240,000——
2004-12-20$1.94$1.9490,400——
2004-12-17$1.95$1.95131,600——
2004-12-16$1.93$1.92161,200——
2004-12-15$1.90$1.90237,200——
2004-12-14$1.94$1.94345,200——
2004-12-13$1.94$1.94773,600——
2004-12-10$1.94$1.94304,000——
2004-12-09$1.88$1.88268,400——
2004-12-08$1.83$1.83111,200——
2004-12-07$1.80$1.80199,600——
2004-12-06$1.81$1.80137,200——
2004-12-03$1.82$1.82396,800——
2004-12-02$1.82$1.82211,200——
2004-12-01$1.83$1.83198,800——
2004-11-30$1.81$1.81370,000——
2004-11-29$1.82$1.82342,400——
2004-11-26$1.84$1.84172,800——
2004-11-24$1.90$1.90141,600——
2004-11-23$1.93$1.93307,200——
2004-11-22$1.93$1.93132,000——
2004-11-19$1.85$1.8574,400——
2004-11-18$1.88$1.87204,400——
2004-11-17$1.88$1.87132,000——
2004-11-16$1.85$1.85320,000——
2004-11-15$1.91$1.91176,800——
2004-11-12$1.92$1.91182,000——
2004-11-11$1.85$1.85113,200——
2004-11-10$1.85$1.84176,800——
2004-11-09$1.85$1.85206,000——
2004-11-08$1.85$1.85246,000——
2004-11-05$1.92$1.92391,600——
2004-11-04$1.80$1.80292,800——
2004-11-03$1.80$1.79558,400——
2004-11-02$1.81$1.81336,400——
2004-11-01$1.83$1.83208,400——
2004-10-29$1.86$1.85394,800——
2004-10-28$1.98$1.97158,400——
2004-10-27$1.99$1.9985,200——
2004-10-26$1.96$1.9652,400——
2004-10-25$1.96$1.95116,000——
2004-10-22$1.96$1.9667,200——
2004-10-21$1.97$1.97141,600——
2004-10-20$1.92$1.9242,800——
2004-10-19$1.91$1.90115,200——
2004-10-18$1.92$1.91113,200——
2004-10-15$1.88$1.8798,800——
2004-10-14$1.83$1.83158,400——
2004-10-13$1.84$1.8399,200——
2004-10-12$1.81$1.8076,400——
2004-10-11$1.79$1.79170,000——
2004-10-08$1.80$1.8060,000——
2004-10-07$1.78$1.7892,000——
2004-10-06$1.82$1.8230,400——
2004-10-05$1.78$1.7874,800——
2004-10-04$1.80$1.8072,800——
2004-10-01$1.81$1.8081,200——
2004-09-30$1.75$1.74165,600——
2004-09-29$1.76$1.7644,000——
2004-09-28$1.75$1.75194,000——
2004-09-27$1.75$1.75274,000——
2004-09-24$1.77$1.76111,600——
2004-09-23$1.72$1.7276,800——
2004-09-22$1.75$1.75121,600——
2004-09-21$1.74$1.7488,400——
2004-09-20$1.71$1.71232,800——
2004-09-17$1.82$1.82204,800——
2004-09-16$1.79$1.79123,200——
2004-09-15$1.71$1.70130,800——
2004-09-14$1.68$1.6894,000——
2004-09-13$1.64$1.63184,400——
2004-09-10$1.66$1.6629,600——
2004-09-09$1.65$1.6592,800——
2004-09-08$1.56$1.5598,000——
2004-09-07$1.64$1.63111,600——
2004-09-03$1.62$1.6258,000——
2004-09-02$1.63$1.62102,400——
2004-09-01$1.66$1.66168,400——
2004-08-31$1.59$1.5957,200——
2004-08-30$1.59$1.5940,000——
2004-08-27$1.63$1.63136,000——
2004-08-26$1.63$1.63164,800——
2004-08-25$1.66$1.6665,200——
2004-08-24$1.62$1.61116,800——
2004-08-23$1.63$1.62108,800——
2004-08-20$1.65$1.65191,600——
2004-08-19$1.66$1.65232,800——
2004-08-18$1.65$1.65200,400——
2004-08-17$1.58$1.5878,000——
2004-08-16$1.53$1.53417,200——
2004-08-13$1.49$1.49202,400——
2004-08-12$1.52$1.52282,000——
2004-08-11$1.54$1.5388,000——
2004-08-10$1.57$1.57174,800——
2004-08-09$1.54$1.54139,200——
2004-08-06$1.58$1.58379,600——
2004-08-05$1.60$1.60312,400——
2004-08-04$1.60$1.6096,400——
2004-08-03$1.59$1.59120,000——
2004-08-02$1.61$1.61196,800——
2004-07-30$1.61$1.61417,600——
2004-07-29$1.70$1.701,022,400——
2004-07-28$1.75$1.75294,800——
2004-07-27$1.80$1.80251,600——
2004-07-26$1.81$1.81156,800——
2004-07-23$1.78$1.78198,800——
2004-07-22$1.82$1.82153,200——
2004-07-21$1.81$1.80195,600——
2004-07-20$1.92$1.92114,400——
2004-07-19$1.83$1.83734,400——
2004-07-16$1.82$1.82326,400——
2004-07-15$1.88$1.88213,600——
2004-07-14$1.95$1.94194,000——
2004-07-13$1.89$1.89116,000——
2004-07-12$1.94$1.94134,400——
2004-07-09$1.89$1.89146,400——
2004-07-08$1.88$1.87990,800——
2004-07-07$2.01$2.01164,400——
2004-07-06$2.05$2.05196,800——
2004-07-02$2.08$2.08101,600——
2004-07-01$2.08$2.07144,400——
2004-06-30$2.17$2.17185,200——
2004-06-29$2.09$2.09420,400——
2004-06-28$2.04$2.04192,000——
2004-06-25$2.03$2.03244,800——
2004-06-24$2.12$2.12171,600——
2004-06-23$2.15$2.14124,000——
2004-06-22$2.14$2.13167,600——
2004-06-21$2.17$2.16196,000——
2004-06-18$2.16$2.16195,600——
2004-06-17$2.12$2.1276,800——
2004-06-16$2.13$2.1258,400——
2004-06-15$2.13$2.12313,600——
2004-06-14$2.12$2.12214,000——
2004-06-10$2.18$2.17190,000——
2004-06-09$2.13$2.12273,600——
2004-06-08$2.13$2.12167,600——
2004-06-07$2.13$2.13404,400——
2004-06-04$2.17$2.17213,600——
2004-06-03$2.13$2.13146,800——
2004-06-02$2.12$2.12292,000——
2004-06-01$2.16$2.16332,800——
2004-05-28$2.13$2.13202,800——
2004-05-27$2.15$2.15292,000——
2004-05-26$2.09$2.09131,600——
2004-05-25$2.09$2.09113,600——
2004-05-24$2.07$2.06373,600——
2004-05-21$2.03$2.0387,600——
2004-05-20$2.01$2.01260,400——
2004-05-19$1.99$1.99229,200——
2004-05-18$2.02$2.02116,400——
2004-05-17$2.02$2.01231,200——
2004-05-14$2.00$2.00142,400——
2004-05-13$2.03$2.02210,400——
2004-05-12$2.05$2.05133,600——
2004-05-11$2.05$2.05155,600——
2004-05-10$1.96$1.96486,000——
2004-05-07$2.01$2.01180,000——
2004-05-06$2.06$2.06222,800——
2004-05-05$2.07$2.07325,600——
2004-05-04$2.08$2.07389,600——
2004-05-03$2.05$2.05624,000——
2004-04-30$2.15$2.15200,400——
2004-04-29$2.26$2.26614,000——
2004-04-28$2.25$2.25238,400——
2004-04-27$2.33$2.33108,400——
2004-04-26$2.35$2.35212,800——
2004-04-23$2.35$2.3587,600——
2004-04-22$2.32$2.32152,800——
2004-04-21$2.30$2.29204,400——
2004-04-20$2.25$2.24298,800——
2004-04-19$2.35$2.35409,600——
2004-04-16$2.48$2.47990,000——
2004-04-15$2.32$2.31605,200——
2004-04-14$2.21$2.20227,200——
2004-04-13$2.20$2.20295,600——
2004-04-12$2.23$2.23160,400——
2004-04-08$2.19$2.19280,000——
2004-04-07$2.21$2.21394,000——
2004-04-06$2.12$2.12356,000——
2004-04-05$2.15$2.14390,400——
2004-04-02$2.13$2.12180,800——
2004-04-01$2.08$2.07261,600——
2004-03-31$2.06$2.05302,400——
2004-03-30$2.09$2.09258,800——
2004-03-29$2.12$2.12453,600——
2004-03-26$2.02$2.02422,800——
2004-03-25$2.02$2.02564,000——
2004-03-24$2.00$2.00476,400——
2004-03-23$1.97$1.97316,800——
2004-03-22$2.00$1.99347,200——
2004-03-19$2.04$2.041,104,000——
2004-03-18$2.14$2.14541,600——
2004-03-17$2.21$2.21218,800——
2004-03-16$2.23$2.22350,800——
2004-03-15$2.18$2.17524,000——
2004-03-12$2.27$2.27310,400——
2004-03-11$2.20$2.20419,600——
2004-03-10$2.20$2.20279,200——
2004-03-09$2.25$2.25370,400——
2004-03-08$2.29$2.29354,800——
2004-03-05$2.31$2.31162,400——
2004-03-04$2.32$2.31141,600——
2004-03-03$2.30$2.29236,800——
2004-03-02$2.28$2.28438,000——
2004-03-01$2.31$2.31416,800——
2004-02-27$2.23$2.23455,600——
2004-02-26$2.25$2.25224,800——
2004-02-25$2.24$2.24237,600——
2004-02-24$2.13$2.12652,800——
2004-02-23$2.22$2.21650,400——
2004-02-20$2.36$2.36888,800——
2004-02-19$2.39$2.39768,000——
2004-02-18$2.68$2.68819,200——
2004-02-17$2.55$2.54368,400——
2004-02-13$2.58$2.58216,800——
2004-02-12$2.61$2.61151,200——
2004-02-11$2.64$2.64172,400——
2004-02-10$2.66$2.66115,600——
2004-02-09$2.54$2.54142,800——
2004-02-06$2.56$2.55232,000——
2004-02-05$2.51$2.51514,000——
2004-02-04$2.46$2.46281,200——
2004-02-03$2.54$2.54215,200——
2004-02-02$2.54$2.54273,600——
2004-01-30$2.60$2.60281,200——
2004-01-29$2.69$2.69478,400——
2004-01-28$2.75$2.75337,600——
2004-01-27$2.80$2.80123,600——
2004-01-26$2.81$2.81368,400——
2004-01-23$2.80$2.80584,800——
2004-01-22$2.79$2.79680,000——
2004-01-21$2.93$2.92976,800——
2004-01-20$2.88$2.881,703,600——
2004-01-16$2.45$2.45532,000——
2004-01-15$2.41$2.41324,000——
2004-01-14$2.39$2.39200,800——
2004-01-13$2.41$2.41343,200——
2004-01-12$2.43$2.43275,600——
2004-01-09$2.30$2.29316,000——
2004-01-08$2.32$2.32907,200——
2004-01-07$2.27$2.27975,600——
2004-01-06$2.15$2.15985,200——
2004-01-05$2.14$2.14374,000——
2004-01-02$2.16$2.16315,200——