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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.83$42.94885,600——
2019-12-30$39.56$42.65333,800——
2019-12-27$39.72$42.81324,800——
2019-12-26$39.56$42.64354,600——
2019-12-24$39.11$42.1592,600——
2019-12-23$39.32$42.38314,200——
2019-12-20$38.96$41.99735,800——
2019-12-19$38.24$41.22430,400——
2019-12-18$38.31$41.29503,400——
2019-12-17$38.11$41.07254,600——
2019-12-16$38.73$41.75435,800——
2019-12-13$38.13$41.10264,400——
2019-12-12$37.65$40.59228,200——
2019-12-11$37.72$40.66273,000——
2019-12-10$37.72$40.66293,400——
2019-12-09$38.06$41.02372,400——
2019-12-06$38.49$41.49465,800——
2019-12-05$38.63$41.64412,000——
2019-12-04$37.65$40.59812,800——
2019-12-03$37.45$40.37656,600——
2019-12-02$37.97$40.93589,200——
2019-11-29$38.81$41.83111,400——
2019-11-27$39.23$42.29243,400——
2019-11-26$38.96$41.99327,600——
2019-11-25$38.81$41.83486,400——
2019-11-22$38.79$41.81579,600——
2019-11-21$38.79$41.81484,400——
2019-11-20$38.96$41.99622,800——
2019-11-19$38.94$41.97556,000——
2019-11-18$37.94$40.89545,600——
2019-11-15$37.24$40.15630,600——
2019-11-14$36.69$39.54491,400——
2019-11-13$36.89$39.76567,200——
2019-11-12$36.46$39.30570,800——
2019-11-11$36.28$39.10423,200——
2019-11-08$35.95$38.751,096,200——
2019-11-07$38.20$41.17954,800——
2019-11-06$37.80$40.74354,600——
2019-11-05$38.13$41.10306,400——
2019-11-04$38.38$41.36599,200——
2019-11-01$38.17$41.14520,800——
2019-10-31$37.61$40.53263,800——
2019-10-30$37.86$40.81352,600——
2019-10-29$37.51$40.43240,000——
2019-10-28$37.63$40.57270,600——
2019-10-25$37.28$40.18358,800——
2019-10-24$37.24$40.15448,800——
2019-10-23$37.00$39.88849,800——
2019-10-22$36.97$39.84943,200——
2019-10-21$37.54$40.46618,800——
2019-10-18$37.10$39.98534,400——
2019-10-17$37.30$40.20588,000——
2019-10-16$37.36$40.26999,800——
2019-10-15$37.99$40.95493,000——
2019-10-14$37.96$40.92471,000——
2019-10-11$37.97$40.93783,600——
2019-10-10$37.15$40.05744,600——
2019-10-09$37.46$40.37496,000——
2019-10-08$36.54$39.38626,600——
2019-10-07$37.26$40.16678,200——
2019-10-04$36.81$39.68582,200——
2019-10-03$35.38$38.141,330,600——
2019-10-02$34.26$36.93758,600——
2019-10-01$34.80$37.51735,600——
2019-09-30$34.03$36.67350,800——
2019-09-27$33.74$36.35468,600——
2019-09-26$34.54$37.21347,600——
2019-09-25$34.92$37.62441,800——
2019-09-24$34.90$37.60373,200——
2019-09-23$35.79$38.56326,200——
2019-09-20$35.78$38.54673,600——
2019-09-19$35.93$38.71361,000——
2019-09-18$36.18$38.98372,200——
2019-09-17$35.94$38.72228,200——
2019-09-16$35.51$38.26376,000——
2019-09-13$35.50$38.25479,400——
2019-09-12$36.08$38.87501,800——
2019-09-11$35.62$38.37430,200——
2019-09-10$34.70$37.39652,600——
2019-09-09$35.56$38.32515,200——
2019-09-06$35.79$38.56406,000——
2019-09-05$35.74$38.50424,800——
2019-09-04$35.08$37.80726,000——
2019-09-03$34.73$37.42556,600——
2019-08-30$35.08$37.79564,800——
2019-08-29$35.30$38.03394,400——
2019-08-28$34.16$36.80369,600——
2019-08-27$34.68$37.36517,400——
2019-08-26$34.92$37.62549,000——
2019-08-23$34.83$37.53446,600——
2019-08-22$35.07$37.78305,200——
2019-08-21$35.19$37.91324,400——
2019-08-20$34.76$37.44377,800——
2019-08-19$35.28$38.01334,600——
2019-08-16$35.04$37.75493,400——
2019-08-15$34.79$37.49398,200——
2019-08-14$34.72$37.40557,600——
2019-08-13$35.78$38.54556,200——
2019-08-12$35.35$38.08701,200——
2019-08-09$35.67$38.44729,200——
2019-08-08$36.32$39.131,424,200——
2019-08-07$34.55$37.22909,400——
2019-08-06$34.63$37.321,028,200——
2019-08-05$34.26$36.911,463,800——
2019-08-02$36.01$38.801,100,800——
2019-08-01$37.38$40.27988,400——
2019-07-31$37.80$40.73749,000——
2019-07-30$38.42$41.40344,800——
2019-07-29$38.74$41.74355,200——
2019-07-26$39.42$42.47324,200——
2019-07-25$38.83$41.84211,600——
2019-07-24$38.82$41.82292,600——
2019-07-23$38.09$41.04375,600——
2019-07-22$38.15$41.10232,600——
2019-07-19$37.77$40.69533,400——
2019-07-18$38.10$41.05334,400——
2019-07-17$38.26$41.23531,000——
2019-07-16$38.26$41.22412,400——
2019-07-15$38.60$41.58396,200——
2019-07-12$39.05$42.07939,600——
2019-07-11$38.48$41.46781,000——
2019-07-10$37.92$40.86484,200——
2019-07-09$37.44$40.33474,400——
2019-07-08$36.54$39.37297,600——
2019-07-05$36.69$39.53310,200——
2019-07-03$36.82$39.67917,400——
2019-07-02$36.36$39.17552,600——
2019-07-01$36.20$39.00582,600——
2019-06-28$35.61$38.361,005,000——
2019-06-27$35.17$37.88852,800——
2019-06-26$35.05$37.75523,400——
2019-06-25$35.26$37.97485,000——
2019-06-24$35.96$38.73536,000——
2019-06-21$36.67$39.491,477,800——
2019-06-20$36.78$39.61583,800——
2019-06-19$36.67$39.50538,400——
2019-06-18$36.26$39.05430,000——
2019-06-17$35.26$37.97753,000——
2019-06-14$35.07$37.77330,800——
2019-06-13$35.60$38.33812,800——
2019-06-12$35.11$37.81488,600——
2019-06-11$35.33$38.05778,000——
2019-06-10$35.82$38.58422,400——
2019-06-07$35.31$38.03407,400——
2019-06-06$35.53$38.26666,400——
2019-06-05$35.83$38.59443,800——
2019-06-04$34.96$37.641,201,400——
2019-06-03$34.84$37.52626,200——
2019-05-31$36.07$38.85353,200——
2019-05-30$36.65$39.47522,800——
2019-05-29$36.40$39.21617,000——
2019-05-28$37.06$39.921,069,800——
2019-05-24$36.76$39.59596,000——
2019-05-23$36.48$39.291,361,400——
2019-05-22$36.48$39.29291,600——
2019-05-21$36.32$39.11721,400——
2019-05-20$35.31$38.03364,400——
2019-05-17$35.79$38.55616,200——
2019-05-16$36.03$38.80797,600——
2019-05-15$35.13$37.83530,800——
2019-05-14$34.31$36.95624,600——
2019-05-13$33.90$36.51900,600——
2019-05-10$35.33$38.04789,000——
2019-05-09$34.49$37.14797,600——
2019-05-08$35.26$37.981,851,200——
2019-05-07$36.46$39.271,122,200——
2019-05-06$37.50$40.39397,800——
2019-05-03$37.58$40.48342,000——
2019-05-02$36.95$39.79356,400——
2019-05-01$36.47$39.28951,800——
2019-04-30$37.51$40.39463,800——
2019-04-29$37.71$40.61341,600——
2019-04-26$37.81$40.72409,800——
2019-04-25$37.33$40.20616,800——
2019-04-24$37.11$39.97730,600——
2019-04-23$36.83$39.67908,400——
2019-04-22$35.96$38.72805,800——
2019-04-18$35.12$37.82711,600——
2019-04-17$35.01$37.70676,400——
2019-04-16$35.36$38.08726,200——
2019-04-15$34.85$37.53533,000——
2019-04-12$34.66$37.33714,400——
2019-04-11$34.15$36.78331,600——
2019-04-10$34.13$36.75483,800——
2019-04-09$33.43$36.00543,200——
2019-04-08$33.59$36.17361,600——
2019-04-05$33.65$36.24550,200——
2019-04-04$33.58$36.17802,200——
2019-04-03$33.78$36.38834,600——
2019-04-02$33.56$36.14511,600——
2019-04-01$33.36$35.92986,200——
2019-03-29$32.50$35.00332,400——
2019-03-28$32.22$34.68434,400——
2019-03-27$31.86$34.30481,000——
2019-03-26$32.31$34.78465,000——
2019-03-25$31.80$34.23806,600——
2019-03-22$31.87$34.31563,600——
2019-03-21$32.67$35.161,500,400——
2019-03-20$32.29$34.751,127,600——
2019-03-19$32.46$34.941,185,600——
2019-03-18$32.50$34.981,885,800——
2019-03-15$32.63$35.12753,000——
2019-03-14$32.59$35.08583,600——
2019-03-13$32.56$35.051,345,800——
2019-03-12$32.51$35.00884,400——
2019-03-11$32.46$34.94945,600——
2019-03-08$32.01$34.45547,200——
2019-03-07$32.15$34.61853,200——
2019-03-06$32.17$34.63467,800——
2019-03-05$32.40$34.87389,200——
2019-03-04$32.42$34.90932,800——
2019-03-01$33.16$35.691,346,600——
2019-02-28$32.86$35.37482,000——
2019-02-27$32.86$35.371,450,000——
2019-02-26$32.47$34.951,069,400——
2019-02-25$32.49$34.97844,800——
2019-02-22$32.49$34.981,276,600——
2019-02-21$31.94$34.382,677,200——
2019-02-20$29.71$31.981,130,800——
2019-02-19$29.16$31.391,119,800——
2019-02-15$28.70$30.89594,600——
2019-02-14$28.59$30.781,244,200——
2019-02-13$28.47$30.64546,800——
2019-02-12$28.75$30.95532,200——
2019-02-11$28.36$30.53421,600——
2019-02-08$28.20$30.36461,000——
2019-02-07$28.12$30.27488,600——
2019-02-06$28.50$30.67358,800——
2019-02-05$28.77$30.97787,400——
2019-02-04$28.58$30.76896,200——
2019-02-01$28.33$30.50812,400——
2019-01-31$28.15$30.301,074,400——
2019-01-30$27.99$30.13390,400——
2019-01-29$27.37$29.46352,200——
2019-01-28$27.64$29.75609,200——
2019-01-25$27.70$29.82299,600——
2019-01-24$27.26$29.34265,800——
2019-01-23$27.06$29.12373,400——
2019-01-22$26.94$29.00841,000——
2019-01-18$27.30$29.391,396,800——
2019-01-17$27.13$29.20632,000——
2019-01-16$26.79$28.83604,200——
2019-01-15$26.24$28.25268,400——
2019-01-14$25.63$27.58442,800——
2019-01-11$25.82$27.79276,400——
2019-01-10$25.89$27.87319,200——
2019-01-09$25.58$27.54812,200——
2019-01-08$25.32$27.25576,800——
2019-01-07$24.86$26.76526,400——
2019-01-04$24.22$26.07920,200——
2019-01-03$23.37$25.15515,400——
2019-01-02$23.83$25.65709,400——