PEGA - PEGASYSTEMS INC
93.07
-0.890 -0.956%
Share volume: 595,085
Last Updated: 05-09-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.08%
PREVIOUS CLOSE
CHG
CHG%
$93.96
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $94.37 | $94.37 | $94.99 | $94.99 | $92.42 | $92.42 | $93.07 | $93.07 | 595,085 | $595,085.00 |
| 05-08-2025 | $94.00 | $94.00 | $95.67 | $95.67 | $93.59 | $93.59 | $93.96 | $93.96 | 697,107 | $697,107.00 |
| 05-07-2025 | $91.39 | $91.39 | $93.04 | $93.04 | $91.19 | $91.19 | $93.04 | $93.04 | 741,869 | $741,869.00 |
| 05-06-2025 | $91.73 | $91.73 | $92.87 | $92.87 | $90.82 | $90.82 | $91.26 | $91.26 | 657,281 | $657,281.00 |
| 05-05-2025 | $91.65 | $91.65 | $94.28 | $94.28 | $91.53 | $91.53 | $92.74 | $92.74 | 625,893 | $625,893.00 |
| 05-02-2025 | $93.04 | $93.04 | $93.89 | $93.89 | $91.76 | $91.76 | $92.16 | $92.16 | 634,453 | $634,453.00 |
| 05-01-2025 | $93.00 | $93.00 | $94.62 | $94.62 | $92.08 | $92.08 | $92.09 | $92.09 | 780,340 | $780,340.00 |
| 04-30-2025 | $89.80 | $89.80 | $92.24 | $92.24 | $88.92 | $88.92 | $92.08 | $92.08 | 1,066,094 | $1,066,094.00 |
| 04-29-2025 | $91.50 | $91.50 | $92.60 | $92.60 | $90.91 | $90.91 | $91.16 | $91.16 | 1,003,288 | $1,003,288.00 |
| 04-28-2025 | $91.57 | $91.57 | $92.66 | $92.66 | $90.11 | $90.11 | $91.11 | $91.11 | 1,059,451 | $1,059,451.00 |
