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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$66.63$71.93414,600——
2020-12-30$65.83$71.07283,600——
2020-12-29$65.32$70.51359,200——
2020-12-28$66.65$71.94512,600——
2020-12-24$69.32$74.81144,600——
2020-12-23$69.91$75.46793,000——
2020-12-22$68.54$73.97472,000——
2020-12-21$66.92$72.23349,400——
2020-12-18$66.69$71.98708,000——
2020-12-17$66.49$71.76941,400——
2020-12-16$63.42$68.44514,000——
2020-12-15$62.79$67.76457,200——
2020-12-14$62.71$67.68390,400——
2020-12-11$62.62$67.58227,200——
2020-12-10$62.04$66.96545,400——
2020-12-09$62.48$67.44615,800——
2020-12-08$62.67$67.64545,000——
2020-12-07$64.03$69.11619,000——
2020-12-04$65.39$70.58610,800——
2020-12-03$64.87$70.02322,200——
2020-12-02$63.90$68.97318,600——
2020-12-01$64.99$70.14406,000——
2020-11-30$65.44$70.63393,000——
2020-11-27$66.11$71.35168,400——
2020-11-25$65.25$70.42332,400——
2020-11-24$64.14$69.23232,800——
2020-11-23$64.76$69.90337,000——
2020-11-20$64.70$69.83478,800——
2020-11-19$63.54$68.57454,400——
2020-11-18$61.25$66.11366,600——
2020-11-17$61.90$66.81630,000——
2020-11-16$60.91$65.74546,000——
2020-11-13$60.43$65.22323,600——
2020-11-12$59.70$64.43753,200——
2020-11-11$61.67$66.56297,400——
2020-11-10$60.65$65.47607,000——
2020-11-09$62.15$67.09389,400——
2020-11-06$63.30$68.32428,200——
2020-11-05$61.85$66.75439,800——
2020-11-04$60.61$65.42478,600——
2020-11-03$58.01$62.61635,800——
2020-11-02$56.70$61.20512,600——
2020-10-30$57.94$62.54957,400——
2020-10-29$59.35$64.061,524,800——
2020-10-28$60.13$64.90877,600——
2020-10-27$61.96$66.87779,200——
2020-10-26$64.69$69.82686,800——
2020-10-23$67.11$72.44738,200——
2020-10-22$66.00$71.23442,400——
2020-10-21$64.96$70.11382,400——
2020-10-20$64.64$69.76553,800——
2020-10-19$64.61$69.73341,800——
2020-10-16$65.37$70.56232,400——
2020-10-15$65.03$70.18386,400——
2020-10-14$65.75$70.96400,400——
2020-10-13$66.20$71.45468,400——
2020-10-12$66.36$71.63349,400——
2020-10-09$65.68$70.89454,600——
2020-10-08$64.45$69.56417,800——
2020-10-07$65.06$70.22435,400——
2020-10-06$64.13$69.221,086,600——
2020-10-05$62.73$67.71661,000——
2020-10-02$60.89$65.72364,600——
2020-10-01$61.99$66.90445,400——
2020-09-30$60.52$65.32593,600——
2020-09-29$60.83$65.64527,400——
2020-09-28$60.14$64.89360,600——
2020-09-25$59.43$64.13431,600——
2020-09-24$57.99$62.58501,800——
2020-09-23$58.06$62.66567,600——
2020-09-22$60.38$65.15463,000——
2020-09-21$60.04$64.79416,400——
2020-09-18$59.29$63.97945,200——
2020-09-17$59.76$64.48491,400——
2020-09-16$60.71$65.51526,200——
2020-09-15$61.70$66.57374,600——
2020-09-14$60.66$65.46486,000——
2020-09-11$59.83$64.56415,800——
2020-09-10$61.19$66.03423,800——
2020-09-09$62.58$67.53582,000——
2020-09-08$60.01$64.75730,000——
2020-09-04$62.13$67.04633,200——
2020-09-03$63.97$69.03621,200——
2020-09-02$67.41$72.74451,800——
2020-09-01$66.36$71.61642,000——
2020-08-31$64.24$69.31451,800——
2020-08-28$64.49$69.58507,600——
2020-08-27$63.95$69.01621,200——
2020-08-26$64.97$70.111,103,400——
2020-08-25$62.14$67.05641,200——
2020-08-24$61.06$65.89629,800——
2020-08-21$59.94$64.67745,600——
2020-08-20$59.91$64.65390,600——
2020-08-19$59.38$64.07323,800——
2020-08-18$58.97$63.63371,600——
2020-08-17$58.74$63.38345,400——
2020-08-14$58.01$62.60373,200——
2020-08-13$58.40$63.02503,800——
2020-08-12$57.50$62.05640,400——
2020-08-11$57.25$61.781,208,200——
2020-08-10$56.80$61.29625,200——
2020-08-07$57.33$61.86615,600——
2020-08-06$58.15$62.75606,000——
2020-08-05$58.07$62.66881,000——
2020-08-04$58.24$62.84728,200——
2020-08-03$59.16$63.84610,400——
2020-07-31$58.45$63.07696,200——
2020-07-30$57.49$62.03633,600——
2020-07-29$57.29$61.821,225,600——
2020-07-28$52.18$56.30693,200——
2020-07-27$52.22$56.35535,800——
2020-07-24$50.96$54.99566,000——
2020-07-23$51.87$55.97393,000——
2020-07-22$52.73$56.90407,600——
2020-07-21$52.13$56.25888,800——
2020-07-20$52.10$56.21526,800——
2020-07-17$50.26$54.23536,200——
2020-07-16$49.08$52.96331,600——
2020-07-15$49.36$53.26559,200——
2020-07-14$49.22$53.12513,200——
2020-07-13$49.67$53.591,408,400——
2020-07-10$50.08$54.04638,400——
2020-07-09$50.64$54.64537,800——
2020-07-08$50.67$54.68569,000——
2020-07-07$49.85$53.79843,800——
2020-07-06$51.25$55.30903,600——
2020-07-02$51.50$55.57447,800——
2020-07-01$51.17$55.22904,400——
2020-06-30$50.58$54.58831,200——
2020-06-29$48.78$52.62674,600——
2020-06-26$48.99$52.841,446,000——
2020-06-25$47.88$51.651,246,000——
2020-06-24$46.08$49.70851,800——
2020-06-23$46.96$50.66450,200——
2020-06-22$47.48$51.22521,800——
2020-06-19$47.29$51.021,079,600——
2020-06-18$48.26$52.05463,800——
2020-06-17$48.01$51.79530,000——
2020-06-16$48.74$52.57779,200——
2020-06-15$46.87$50.561,024,200——
2020-06-12$46.37$50.02306,800——
2020-06-11$45.68$49.28579,000——
2020-06-10$48.69$52.52362,600——
2020-06-09$48.77$52.61462,400——
2020-06-08$49.42$53.31673,200——
2020-06-05$49.26$53.13582,200——
2020-06-04$49.60$53.50702,600——
2020-06-03$49.81$53.74593,200——
2020-06-02$48.84$52.681,314,600——
2020-06-01$48.10$51.88458,200——
2020-05-29$47.56$51.301,176,800——
2020-05-28$47.06$50.76500,000——
2020-05-27$47.32$51.05500,800——
2020-05-26$46.84$50.53962,600——
2020-05-22$45.94$49.561,152,600——
2020-05-21$44.99$48.53553,400——
2020-05-20$44.85$48.381,413,200——
2020-05-19$43.74$47.18428,800——
2020-05-18$43.68$47.12376,600——
2020-05-15$43.08$46.47621,600——
2020-05-14$42.53$45.87994,800——
2020-05-13$42.65$46.00755,200——
2020-05-12$44.37$47.86706,200——
2020-05-11$45.47$49.051,510,800——
2020-05-08$45.00$48.54503,800——
2020-05-07$45.08$48.622,138,000——
2020-05-06$43.29$46.70877,400——
2020-05-05$42.77$46.141,089,000——
2020-05-04$40.72$43.93707,400——
2020-05-01$39.78$42.911,225,800——
2020-04-30$41.81$45.102,926,200——
2020-04-29$41.36$44.621,127,200——
2020-04-28$38.82$41.88517,200——
2020-04-27$39.08$42.16857,000——
2020-04-24$38.39$41.41989,000——
2020-04-23$38.10$41.10761,400——
2020-04-22$38.17$41.17435,200——
2020-04-21$36.92$39.83529,000——
2020-04-20$38.65$41.70510,400——
2020-04-17$39.44$42.54546,000——
2020-04-16$38.61$41.64615,600——
2020-04-15$37.20$40.131,428,600——
2020-04-14$39.03$42.10871,600——
2020-04-13$36.69$39.57709,400——
2020-04-09$37.94$40.931,056,800——
2020-04-08$37.27$40.201,316,800——
2020-04-07$35.58$38.391,247,600——
2020-04-06$33.76$36.421,287,400——
2020-04-03$30.50$32.90994,800——
2020-04-02$32.58$35.15776,600——
2020-04-01$33.16$35.77955,400——
2020-03-31$35.62$38.421,095,200——
2020-03-30$36.97$39.86961,200——
2020-03-27$36.38$39.23982,800——
2020-03-26$37.47$40.40882,200——
2020-03-25$35.54$38.321,194,400——
2020-03-24$34.96$37.70763,200——
2020-03-23$31.53$33.99714,000——
2020-03-20$32.54$35.091,347,400——
2020-03-19$33.10$35.69776,000——
2020-03-18$31.41$33.86898,000——
2020-03-17$33.67$36.311,636,200——
2020-03-16$31.50$33.971,495,400——
2020-03-13$37.46$40.39964,000——
2020-03-12$34.81$37.531,151,400——
2020-03-11$39.78$42.891,292,800——
2020-03-10$41.72$44.991,014,400——
2020-03-09$38.54$41.56779,400——
2020-03-06$42.24$45.55967,600——
2020-03-05$43.82$47.25883,400——
2020-03-04$45.93$49.53678,400——
2020-03-03$45.03$48.55843,800——
2020-03-02$45.22$48.76919,800——
2020-02-28$45.25$48.79825,800——
2020-02-27$44.96$48.471,381,000——
2020-02-26$46.72$50.38513,800——
2020-02-25$47.15$50.85922,400——
2020-02-24$48.01$51.76936,600——
2020-02-21$49.54$53.411,345,000——
2020-02-20$50.92$54.914,020,800——
2020-02-19$49.11$52.951,444,800——
2020-02-18$50.10$54.02635,200——
2020-02-14$49.44$53.311,596,400——
2020-02-13$48.83$52.662,103,400——
2020-02-12$45.40$48.95856,000——
2020-02-11$44.50$47.98582,400——
2020-02-10$44.79$48.30501,000——
2020-02-07$44.28$47.74315,200——
2020-02-06$44.56$48.05429,000——
2020-02-05$44.28$47.74601,600——
2020-02-04$45.75$49.33601,600——
2020-02-03$44.01$47.46452,200——
2020-01-31$43.11$46.48326,000——
2020-01-30$43.92$47.36221,600——
2020-01-29$44.05$47.50293,000——
2020-01-28$44.12$47.57325,000——
2020-01-27$43.17$46.55620,400——
2020-01-24$43.86$47.29315,200——
2020-01-23$43.97$47.41487,600——
2020-01-22$44.22$47.69566,600——
2020-01-21$44.08$47.54546,800——
2020-01-17$43.22$46.60311,200——
2020-01-16$42.97$46.34400,000——
2020-01-15$41.98$45.27546,600——
2020-01-14$41.05$44.26543,400——
2020-01-13$41.36$44.59263,200——
2020-01-10$40.88$44.09419,000——
2020-01-09$40.96$44.17477,800——
2020-01-08$40.49$43.65628,600——
2020-01-07$39.85$42.97355,200——
2020-01-06$40.21$43.351,361,000——
2020-01-03$40.39$43.55616,000——
2020-01-02$40.79$43.98641,200——