Pegasystems Stock Price History
NASDAQ: PEGATechnologyEDP ServicesUSD
35.65+0.16 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEGA price history at a glance
The price history for Pegasystems (PEGA) on this page begins on July 15, 1996, when the stock closed at $3.09; it most recently closed at $35.65 on October 5, 2026. The highest price in this record is $74.40, reached on February 22, 2021; the latest close is 52.1% below that peak. Across the 29 complete calendar years in the table, PEGA finished higher in 19 and lower in 10. Its best year was 1999 (+170.7%) and its worst was 2000 (-79.4%).
Over roughly 30 years the share price changed +1052.3%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, PEGA has lost 33.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $74.40
- Date of high
- Feb 22, 2021
- Low since 1996
- $0.4531
- Date of low
- Dec 18, 2000
- 52-week high
- $68.10
- 52-week low
- $25.10
- IPO year
- 1996
- Last close
- $35.65
PEGA returns
1 week
+5.07%
1 month
+1.77%
3 months
+14.12%
6 months
-9.45%
Year to date
-40.30%
1 year
-33.64%
3 years
+75.79%
5 years
-44.89%
PEGA price return, excluding dividends.
PEGA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.65 | -36.41% |
| 2025 | 56.06 | +18.65% |
| 2024 | 47.25 | +93.41% |
| 2023 | 24.43 | +42.70% |
| 2022 | 17.12 | -69.38% |
| 2021 | 55.91 | -16.09% |
| 2020 | 66.63 | +64.97% |
| 2019 | 40.39 | +66.80% |
| 2018 | 24.22 | +2.71% |
| 2017 | 23.58 | +30.97% |
| 2016 | 18.00 | +30.91% |
| 2015 | 13.75 | +35.14% |
| 2014 | 10.18 | -17.33% |
| 2013 | 12.31 | +108.43% |
| 2012 | 5.91 | -19.66% |
| 2011 | 7.35 | -19.74% |
| 2010 | 9.16 | +7.74% |
| 2009 | 8.50 | +166.46% |
| 2008 | 3.19 | +19.92% |
| 2007 | 2.66 | +7.80% |
| 2006 | 2.47 | +35.02% |
| 2005 | 1.83 | -14.30% |
| 2004 | 2.13 | -1.39% |
| 2003 | 2.16 | +64.76% |
| 2002 | 1.31 | +5.00% |
| 2001 | 1.25 | +116.23% |
| 2000 | 0.5781 | -79.45% |
| 1999 | 2.81 | +170.67% |
| 1998 | 1.04 | -78.30% |
| 1997 | 4.79 | -32.78% |
| 1996* | 7.13 | +130.30% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
PEGA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.49 | 35.95 | 35.18 | 35.65 | +0.45% | |
| 34.47 | 35.57 | 34.10 | 35.49 | +3.32% | |
| 34.56 | 34.88 | 34.08 | 34.35 | -0.72% | |
| 34.72 | 35.22 | 34.16 | 34.60 | +0.20% | |
| 33.94 | 34.72 | 33.87 | 34.53 | +1.77% | |
| 34.59 | 34.71 | 33.71 | 33.93 | -1.45% | |
| 34.15 | 35.01 | 33.86 | 34.43 | +3.46% | |
| 33.40 | 33.77 | 32.36 | 33.28 | +0.94% | |
| 32.99 | 33.23 | 32.33 | 32.97 | -0.78% | |
| 32.19 | 33.37 | 31.56 | 33.23 | -1.54% | |
| 34.27 | 34.54 | 33.58 | 33.75 | -1.40% | |
| 34.91 | 35.74 | 34.03 | 34.23 | -2.70% | |
| 34.78 | 35.50 | 34.60 | 35.18 | +1.35% | |
| 35.63 | 35.81 | 33.96 | 34.71 | -0.74% | |
| 35.68 | 35.76 | 34.70 | 34.97 | -0.23% | |
| 36.07 | 36.07 | 34.78 | 35.05 | -2.83% | |
| 34.95 | 36.44 | 34.66 | 36.07 | -2.09% | |
| 36.68 | 37.60 | 36.52 | 36.84 | -2.10% | |
| 38.04 | 38.83 | 37.53 | 37.63 | -2.79% | |
| 37.00 | 38.81 | 36.98 | 38.71 | +6.82% | |
| 36.10 | 36.53 | 35.68 | 36.24 | +1.46% | |
| 34.89 | 36.00 | 34.64 | 35.72 | +1.97% | |
| 35.91 | 35.91 | 34.71 | 35.03 | -2.15% | |
| 36.93 | 37.12 | 34.80 | 35.80 | -4.18% | |
| 37.51 | 37.67 | 36.35 | 37.36 | -0.95% | |
| 38.19 | 38.96 | 37.38 | 37.72 | +1.07% | |
| 36.65 | 37.46 | 36.28 | 37.32 | +1.74% | |
| 36.26 | 37.31 | 36.10 | 36.68 | -0.35% | |
| 35.53 | 36.98 | 35.53 | 36.81 | +1.77% | |
| 35.84 | 36.53 | 35.69 | 36.17 | +0.78% | |
| 34.61 | 36.08 | 34.30 | 35.89 | +6.09% | |
| 33.28 | 34.38 | 33.25 | 33.83 | -0.50% | |
| 34.09 | 34.41 | 33.59 | 34.00 | -0.82% | |
| 33.45 | 34.56 | 33.33 | 34.28 | +2.15% | |
| 33.46 | 34.00 | 33.05 | 33.56 | -0.15% | |
| 33.52 | 34.05 | 33.30 | 33.61 | -0.65% | |
| 32.61 | 34.11 | 32.18 | 33.83 | +4.09% | |
| 32.36 | 32.80 | 32.27 | 32.50 | +1.94% | |
| 31.70 | 32.17 | 31.11 | 31.88 | -1.36% | |
| 34.00 | 34.00 | 32.04 | 32.32 | -3.49% | |
| 31.44 | 33.76 | 31.32 | 33.49 | +6.83% | |
| 32.29 | 32.83 | 31.26 | 31.35 | -5.20% | |
| 32.75 | 33.70 | 32.56 | 33.07 | +0.18% | |
| 32.53 | 33.20 | 32.27 | 33.01 | +0.82% | |
| 32.30 | 32.83 | 31.97 | 32.74 | +3.38% | |
| 30.95 | 31.80 | 30.55 | 31.67 | -0.44% | |
| 32.02 | 32.11 | 31.43 | 31.81 | +0.19% | |
| 30.87 | 31.76 | 30.87 | 31.75 | +1.21% | |
| 31.30 | 32.06 | 30.82 | 31.37 | +2.68% | |
| 29.80 | 30.66 | 29.53 | 30.55 | +1.73% | |
| 30.11 | 30.30 | 28.49 | 30.03 | -2.97% | |
| 29.39 | 31.23 | 29.39 | 30.95 | +4.81% | |
| 29.10 | 30.15 | 28.98 | 29.53 | +3.25% | |
| 27.50 | 29.64 | 27.49 | 28.60 | +6.64% | |
| 26.36 | 26.85 | 25.81 | 26.82 | +3.11% | |
| 25.61 | 26.74 | 25.34 | 26.01 | +0.08% | |
| 25.32 | 27.50 | 25.10 | 25.99 | -16.00% | |
| 30.90 | 31.47 | 30.40 | 30.94 | -2.37% | |
| 31.52 | 32.11 | 30.85 | 31.69 | -1.46% | |
| 32.27 | 33.20 | 31.21 | 32.16 | -2.31% | |
| 31.58 | 32.99 | 31.03 | 32.92 | +5.24% | |
| 31.29 | 32.25 | 31.04 | 31.28 | +1.96% | |
| 30.40 | 31.95 | 30.25 | 30.68 | -3.94% | |
| 31.76 | 32.54 | 30.98 | 31.94 | +2.24% | |
| 32.96 | 33.11 | 31.18 | 31.24 | -2.59% | |
| 30.50 | 32.13 | 30.31 | 32.07 | +1.65% | |
| 31.67 | 32.13 | 31.16 | 31.55 | -2.05% | |
| 31.69 | 32.38 | 31.33 | 32.21 | +2.97% | |
| 30.90 | 31.61 | 30.29 | 31.28 | +0.74% | |
| 31.22 | 32.10 | 31.03 | 31.05 | -0.13% | |
| 30.97 | 31.73 | 30.73 | 31.09 | +3.74% | |
| 29.98 | 30.19 | 29.29 | 29.97 | -1.58% | |
| 31.29 | 31.66 | 30.15 | 30.45 | -1.07% | |
| 29.03 | 30.89 | 29.03 | 30.78 | +7.17% | |
| 29.63 | 30.30 | 28.66 | 28.72 | -4.01% | |
| 29.70 | 30.76 | 29.59 | 29.92 | +0.27% | |
| 29.78 | 30.13 | 29.04 | 29.84 | +1.57% | |
| 29.64 | 30.45 | 28.72 | 29.38 | -2.36% | |
| 30.00 | 30.29 | 29.40 | 30.09 | -0.46% | |
| 31.93 | 32.69 | 30.11 | 30.23 | -6.55% | |
| 32.70 | 33.34 | 31.92 | 32.35 | -1.13% | |
| 33.15 | 33.85 | 32.57 | 32.72 | -0.12% | |
| 32.91 | 32.93 | 31.46 | 32.76 | -0.15% | |
| 32.37 | 33.02 | 31.97 | 32.81 | -0.30% | |
| 33.08 | 34.00 | 32.72 | 32.91 | -3.66% | |
| 34.60 | 35.17 | 33.22 | 34.16 | -2.71% | |
| 34.31 | 35.40 | 33.77 | 35.11 | +1.15% | |
| 35.20 | 35.77 | 34.08 | 34.71 | -2.06% | |
| 36.07 | 36.40 | 35.01 | 35.44 | +0.94% | |
| 35.92 | 35.92 | 34.58 | 35.11 | -4.10% | |
| 36.65 | 37.39 | 35.51 | 36.61 | -3.48% | |
| 36.99 | 38.14 | 36.08 | 37.93 | +6.16% | |
| 34.06 | 35.93 | 34.03 | 35.73 | +5.59% | |
| 33.75 | 34.91 | 33.26 | 33.84 | +0.27% | |
| 34.47 | 35.15 | 33.71 | 33.75 | -1.69% | |
| 34.37 | 34.80 | 33.57 | 34.33 | -0.06% | |
| 34.66 | 35.31 | 34.12 | 34.35 | +0.29% | |
| 33.74 | 34.30 | 32.92 | 34.25 | -0.35% | |
| 32.91 | 34.38 | 32.00 | 34.37 | +2.60% | |
| 35.10 | 35.49 | 33.10 | 33.50 | -1.90% | |
| 33.65 | 34.81 | 33.61 | 34.15 | +1.31% | |
| 33.66 | 34.14 | 33.30 | 33.71 | +0.96% | |
| 32.87 | 33.79 | 32.23 | 33.39 | +2.05% | |
| 33.94 | 34.21 | 32.53 | 32.72 | -3.79% | |
| 34.42 | 35.05 | 33.98 | 34.01 | -0.73% | |
| 35.61 | 36.30 | 33.94 | 34.26 | -4.78% | |
| 36.29 | 36.35 | 35.18 | 35.98 | -2.04% | |
| 37.28 | 37.89 | 36.56 | 36.73 | +0.99% | |
| 37.00 | 37.00 | 35.50 | 36.37 | -1.57% | |
| 37.07 | 37.20 | 35.44 | 36.95 | +0.43% | |
| 36.38 | 37.62 | 36.27 | 36.79 | +1.63% | |
| 37.71 | 38.21 | 35.82 | 36.20 | -0.96% | |
| 35.24 | 36.76 | 35.01 | 36.55 | +2.47% | |
| 35.40 | 36.00 | 34.81 | 35.67 | -0.81% | |
| 37.13 | 38.09 | 35.88 | 35.96 | -2.20% | |
| 37.13 | 37.79 | 36.06 | 36.77 | -1.50% | |
| 35.45 | 37.38 | 35.45 | 37.33 | +5.90% | |
| 35.81 | 36.75 | 34.34 | 35.25 | -5.95% | |
| 40.98 | 41.85 | 37.17 | 37.48 | -4.61% | |
| 42.23 | 42.98 | 38.64 | 39.29 | -10.30% | |
| 43.24 | 44.65 | 42.87 | 43.80 | +0.44% | |
| 44.49 | 44.91 | 43.38 | 43.61 | +0.76% | |
| 43.77 | 44.69 | 42.96 | 43.28 | +1.24% | |
| 41.74 | 43.14 | 41.59 | 42.75 | +3.69% | |
| 42.09 | 42.88 | 41.04 | 41.23 | -0.84% | |
| 39.40 | 41.83 | 39.39 | 41.58 | +5.61% | |
| 39.87 | 39.98 | 38.38 | 39.37 | -1.25% | |
| 40.81 | 40.81 | 38.77 | 39.87 | -3.23% | |
| 43.88 | 44.33 | 41.14 | 41.20 | -2.72% | |
| 42.21 | 43.16 | 41.98 | 42.35 | -0.31% | |
| 42.38 | 42.86 | 41.85 | 42.48 | -0.33% | |
| 41.60 | 43.50 | 41.01 | 42.62 | +0.78% | |
| 43.17 | 43.68 | 42.18 | 42.29 | -0.63% | |
| 41.88 | 42.92 | 41.28 | 42.56 | +2.60% | |
| 40.76 | 41.80 | 40.61 | 41.48 | +2.90% | |
| 41.30 | 41.64 | 39.68 | 40.31 | -4.39% | |
| 41.20 | 42.77 | 41.15 | 42.16 | +1.61% | |
| 42.67 | 43.29 | 40.63 | 41.49 | -1.10% | |
| 43.67 | 43.67 | 41.09 | 41.95 | -5.43% | |
| 44.13 | 44.92 | 43.05 | 44.36 | +2.16% | |
| 42.53 | 44.08 | 41.56 | 43.42 | +0.60% | |
| 42.51 | 44.32 | 42.51 | 43.16 | +0.23% | |
| 41.70 | 43.53 | 41.48 | 43.06 | +1.37% | |
| 42.85 | 44.85 | 42.36 | 42.48 | -0.86% | |
| 42.71 | 43.79 | 42.42 | 42.85 | +0.94% | |
| 42.09 | 42.83 | 41.05 | 42.45 | -0.12% | |
| 43.47 | 44.00 | 42.11 | 42.50 | -2.50% | |
| 45.79 | 45.79 | 43.23 | 43.59 | -2.46% | |
| 46.21 | 46.28 | 44.29 | 44.69 | -3.25% | |
| 46.63 | 47.00 | 45.09 | 46.19 | -2.22% | |
| 46.82 | 47.75 | 46.15 | 47.24 | -0.13% | |
| 46.72 | 48.39 | 46.69 | 47.30 | +0.53% | |
| 45.02 | 48.00 | 44.92 | 47.05 | +4.53% | |
| 43.46 | 46.04 | 43.23 | 45.01 | +0.87% | |
| 43.37 | 45.01 | 43.20 | 44.62 | +2.04% | |
| 43.89 | 44.19 | 43.01 | 43.73 | -3.49% | |
| 44.10 | 45.41 | 43.67 | 45.31 | +5.18% | |
| 43.50 | 43.91 | 42.08 | 43.08 | -0.46% | |
| 42.01 | 44.80 | 41.43 | 43.28 | +3.10% | |
| 44.66 | 44.67 | 41.41 | 41.98 | -7.45% | |
| 44.58 | 45.96 | 44.01 | 45.36 | +1.34% | |
| 44.61 | 44.91 | 43.49 | 44.76 | +0.18% | |
| 44.65 | 45.30 | 44.30 | 44.68 | +0.40% | |
| 43.63 | 45.38 | 43.12 | 44.50 | +1.48% | |
| 41.27 | 44.14 | 40.44 | 43.85 | +8.03% | |
| 39.11 | 42.34 | 38.84 | 40.59 | +7.01% | |
| 39.08 | 39.61 | 35.89 | 37.93 | -11.85% | |
| 42.00 | 43.27 | 41.60 | 43.03 | +2.84% | |
| 40.08 | 42.42 | 39.25 | 41.84 | +4.29% | |
| 38.86 | 40.22 | 37.88 | 40.12 | +5.03% | |
| 39.03 | 40.26 | 37.90 | 38.20 | -2.70% | |
| 39.55 | 40.60 | 37.54 | 39.26 | -1.55% | |
| 42.90 | 43.34 | 38.76 | 39.88 | -8.47% | |
| 43.54 | 44.73 | 43.20 | 43.57 | -0.27% | |
| 44.49 | 45.04 | 43.45 | 43.69 | -2.08% | |
| 47.93 | 48.00 | 43.45 | 44.62 | -9.58% | |
| 50.00 | 50.83 | 49.03 | 49.35 | -0.90% | |
| 51.10 | 51.10 | 49.11 | 49.80 | -1.87% | |
| 50.40 | 51.42 | 50.28 | 50.75 | +0.73% | |
| 50.09 | 51.21 | 50.04 | 50.38 | +0.50% | |
| 48.64 | 50.18 | 48.14 | 50.13 | +4.59% | |
| 51.35 | 51.45 | 47.27 | 47.93 | -6.09% | |
| 50.36 | 51.95 | 50.36 | 51.04 | -1.83% | |
| 53.06 | 53.19 | 51.30 | 51.99 | -1.91% | |
| 56.19 | 56.64 | 52.88 | 53.00 | -5.59% | |
| 57.08 | 57.77 | 55.22 | 56.14 | -2.43% | |
| 58.22 | 59.24 | 57.04 | 57.54 | -1.27% | |
| 57.55 | 59.53 | 57.48 | 58.28 | +0.59% | |
| 59.55 | 59.98 | 57.83 | 57.94 | -2.61% | |
| 60.44 | 61.33 | 59.29 | 59.49 | -2.25% | |
| 59.97 | 62.15 | 59.50 | 60.86 | +1.35% | |
| 58.43 | 60.55 | 58.43 | 60.05 | +2.28% | |
| 56.17 | 60.00 | 55.54 | 58.71 | +4.73% | |
| 60.14 | 60.16 | 55.33 | 56.06 | -6.13% | |
| 61.24 | 61.25 | 59.53 | 59.72 | -2.61% | |
| 61.70 | 62.36 | 61.06 | 61.32 | -1.38% | |
| 62.13 | 62.89 | 61.82 | 62.18 | -0.40% | |
| 62.13 | 62.49 | 61.57 | 62.43 | +0.48% | |
| 62.43 | 62.61 | 61.29 | 62.13 | -0.80% | |
| 62.01 | 62.67 | 61.29 | 62.63 | +0.18% | |
| 61.37 | 63.26 | 61.16 | 62.52 | +2.21% | |
| 58.89 | 61.75 | 58.74 | 61.17 | +3.87% | |
| 58.10 | 59.01 | 57.91 | 58.89 | +2.51% | |
| 58.52 | 59.54 | 57.28 | 57.45 | -1.59% | |
| 58.11 | 59.17 | 57.84 | 58.38 | 0.00% | |
| 59.96 | 60.11 | 58.28 | 58.38 | -2.10% | |
| 61.33 | 61.37 | 59.24 | 59.63 | -2.93% | |
| 60.92 | 62.46 | 60.76 | 61.43 | +0.43% | |
| 61.13 | 61.75 | 59.76 | 61.17 | -0.26% | |
| 60.22 | 62.29 | 60.22 | 61.33 | +1.52% | |
| 60.20 | 61.47 | 59.45 | 60.41 | +0.50% | |
| 57.53 | 60.57 | 57.35 | 60.11 | +5.46% | |
| 55.03 | 57.21 | 54.80 | 57.00 | +4.17% | |
| 55.50 | 55.90 | 54.32 | 54.72 | -1.90% | |
| 55.00 | 56.24 | 54.82 | 55.78 | +1.70% | |
| 54.60 | 54.96 | 53.81 | 54.85 | +0.15% | |
| 54.60 | 55.00 | 54.34 | 54.77 | +0.83% | |
| 54.65 | 54.82 | 53.74 | 54.32 | -0.29% | |
| 54.33 | 55.34 | 53.81 | 54.48 | +0.20% | |
| 54.59 | 55.01 | 54.03 | 54.37 | -0.09% | |
| 52.51 | 55.01 | 51.93 | 54.42 | +3.89% | |
| 55.03 | 55.18 | 51.28 | 52.38 | -3.04% | |
| 54.35 | 54.44 | 53.32 | 54.02 | -0.41% | |
| 54.14 | 55.12 | 53.47 | 54.24 | -0.75% | |
| 56.85 | 56.85 | 54.13 | 54.65 | -3.87% | |
| 55.96 | 57.69 | 55.35 | 56.85 | +0.02% | |
| 58.83 | 59.30 | 56.54 | 56.84 | -4.07% | |
| 60.50 | 61.00 | 58.70 | 59.25 | -1.40% | |
| 59.61 | 60.30 | 59.05 | 60.09 | +0.47% | |
| 59.71 | 60.25 | 58.41 | 59.81 | +1.22% | |
| 57.96 | 59.13 | 57.23 | 59.09 | +0.22% | |
| 59.44 | 59.69 | 57.91 | 58.96 | -1.06% | |
| 61.08 | 61.46 | 59.51 | 59.59 | -2.38% | |
| 62.14 | 62.61 | 60.92 | 61.04 | -3.10% | |
| 63.91 | 63.97 | 61.68 | 62.99 | -1.04% | |
| 63.54 | 63.92 | 62.59 | 63.65 | +0.13% | |
| 62.71 | 63.90 | 62.22 | 63.57 | +0.32% | |
| 65.00 | 65.39 | 63.21 | 63.37 | -3.24% | |
| 66.79 | 67.00 | 65.15 | 65.49 | -1.73% | |
| 67.00 | 68.10 | 65.76 | 66.64 | +0.56% | |
| 65.51 | 67.19 | 65.07 | 66.27 | +0.96% | |
| 65.06 | 65.93 | 60.96 | 65.64 | +0.08% | |
| 62.62 | 67.00 | 61.73 | 65.59 | +14.97% | |
| 54.60 | 57.66 | 54.09 | 57.05 | +4.12% | |
| 54.05 | 55.02 | 53.73 | 54.79 | +2.64% | |
| 54.48 | 55.39 | 53.29 | 53.38 | -2.22% | |
| 55.73 | 56.47 | 54.25 | 54.59 | -1.18% | |
| 56.67 | 56.67 | 54.71 | 55.24 | -1.06% | |
| 54.00 | 56.16 | 53.68 | 55.83 | +1.77% | |
| 54.77 | 55.03 | 54.25 | 54.86 | +2.12% | |
| 56.29 | 56.83 | 53.48 | 53.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEGA chart for longer ranges.