Pegasystems Inc. ( PEGA) - Price History
Monthly price history for PEGA (Pegasystems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $32.76 | $32.76 |
| May 2026 | $35.73 | $35.73 |
| April 2026 | $36.55 | $36.55 |
| March 2026 | $42.53 | $42.56 |
| February 2026 | $43.70 | $43.73 |
| January 2026 | $43.66 | $43.69 |
| December 2025 | $59.65 | $59.72 |
| November 2025 | $54.70 | $54.77 |
| October 2025 | $63.57 | $63.65 |
| September 2025 | $57.40 | $57.50 |
| August 2025 | $54.12 | $54.21 |
| July 2025 | $58.61 | $58.71 |
| June 2025 | $54.01 | $54.13 |
| May 2025 | $48.96 | $98.15 |
| April 2025 | $45.94 | $92.08 |
| March 2025 | $34.67 | $69.52 |
| February 2025 | $39.15 | $78.51 |
| January 2025 | $54 | $108.29 |
| December 2024 | $46.46 | $93.20 |
| November 2024 | $47.34 | $94.97 |
| October 2024 | $39.60 | $79.44 |
| September 2024 | $36.42 | $73.09 |
| August 2024 | $35.32 | $70.88 |
| July 2024 | $34.74 | $69.72 |
| June 2024 | $30.15 | $60.53 |
| May 2024 | $28.62 | $57.46 |
| April 2024 | $29.59 | $59.42 |
| March 2024 | $32.19 | $64.64 |
| February 2024 | $32.38 | $65.04 |
| January 2024 | $24.26 | $48.74 |
| December 2023 | $24.32 | $48.86 |
| November 2023 | $25.86 | $51.98 |
| October 2023 | $21.26 | $42.74 |
| September 2023 | $21.60 | $43.41 |
| August 2023 | $24.69 | $49.66 |
| July 2023 | $26.22 | $52.75 |
| June 2023 | $24.51 | $49.30 |
| May 2023 | $24.03 | $48.36 |
| April 2023 | $22.67 | $45.62 |
| March 2023 | $24.09 | $48.48 |
| February 2023 | $23.03 | $46.38 |
| January 2023 | $19.30 | $38.88 |
| December 2022 | $17 | $34.24 |
| November 2022 | $17.98 | $36.25 |
| October 2022 | $18.46 | $37.21 |
| September 2022 | $15.94 | $32.14 |
| August 2022 | $18.14 | $36.61 |
| July 2022 | $19.90 | $40.15 |
| June 2022 | $23.71 | $47.84 |
| May 2022 | $24.54 | $49.54 |
| April 2022 | $37.94 | $76.59 |
| March 2022 | $39.95 | $80.65 |
| February 2022 | $43.14 | $87.12 |
| January 2022 | $49.13 | $99.22 |
| December 2021 | $55.37 | $111.82 |
| November 2021 | $56.84 | $114.82 |
| October 2021 | $58.77 | $118.72 |
| September 2021 | $62.92 | $127.10 |
| August 2021 | $68.11 | $137.63 |
| July 2021 | $63.17 | $127.64 |
| June 2021 | $68.89 | $139.19 |
| May 2021 | $58.46 | $118.14 |
| April 2021 | $62.81 | $126.94 |
| March 2021 | $56.58 | $114.34 |
| February 2021 | $65.47 | $132.35 |
| January 2021 | $63.04 | $127.45 |
| December 2020 | $65.92 | $133.26 |
| November 2020 | $64.73 | $130.88 |
| October 2020 | $57.31 | $115.88 |
| September 2020 | $59.86 | $121.04 |
| August 2020 | $63.52 | $128.47 |
| July 2020 | $57.79 | $116.89 |
| June 2020 | $50.02 | $101.17 |
| May 2020 | $47.02 | $95.12 |
| April 2020 | $41.33 | $83.62 |
| March 2020 | $35.21 | $71.23 |
| February 2020 | $44.71 | $90.50 |
| January 2020 | $42.60 | $86.21 |
| December 2019 | $39.35 | $79.65 |
| November 2019 | $38.34 | $77.62 |
| October 2019 | $37.15 | $75.21 |
| September 2019 | $33.61 | $68.05 |
| August 2019 | $34.63 | $70.15 |
| July 2019 | $37.32 | $75.60 |
| June 2019 | $35.15 | $71.21 |
| May 2019 | $35.60 | $72.14 |
| April 2019 | $37.02 | $75.01 |
| March 2019 | $32.08 | $65 |
| February 2019 | $32.41 | $65.71 |
| January 2019 | $27.76 | $56.29 |
| December 2018 | $23.59 | $47.83 |
| November 2018 | $26.61 | $53.99 |
| October 2018 | $26.38 | $53.52 |
| September 2018 | $30.86 | $62.60 |
| August 2018 | $31.38 | $63.70 |
| July 2018 | $27.39 | $55.60 |
| June 2018 | $27 | $54.80 |
| May 2018 | $30.46 | $61.85 |
| April 2018 | $30.06 | $61.05 |
| March 2018 | $29.86 | $60.65 |
| February 2018 | $28.55 | $58 |
| January 2018 | $25.03 | $50.85 |
| December 2017 | $23.21 | $47.15 |
| November 2017 | $24.81 | $50.45 |
| October 2017 | $28.68 | $58.30 |
| September 2017 | $28.36 | $57.65 |
| August 2017 | $28.29 | $57.55 |
| July 2017 | $29.72 | $60.45 |
| June 2017 | $28.68 | $58.35 |
| May 2017 | $28.72 | $58.45 |
| April 2017 | $22.38 | $45.55 |
| March 2017 | $21.55 | $43.85 |
| February 2017 | $21.11 | $43 |
| January 2017 | $19.05 | $38.80 |
| December 2016 | $17.68 | $36 |
| November 2016 | $17.71 | $36.10 |
| October 2016 | $15.16 | $30.90 |
| September 2016 | $14.47 | $29.49 |
| August 2016 | $12.62 | $25.75 |
| July 2016 | $13.67 | $27.90 |
| June 2016 | $13.21 | $26.95 |
| May 2016 | $12.91 | $26.37 |
| April 2016 | $12.92 | $26.39 |
| March 2016 | $12.42 | $25.38 |
| February 2016 | $11.91 | $24.35 |
| January 2016 | $11.49 | $23.50 |
| December 2015 | $13.45 | $27.50 |
| November 2015 | $14.43 | $29.54 |
| October 2015 | $13.62 | $27.89 |
| September 2015 | $12.02 | $24.61 |
| August 2015 | $11.96 | $24.51 |
| July 2015 | $13.22 | $27.09 |
| June 2015 | $11.17 | $22.89 |
| May 2015 | $10.65 | $21.86 |
| April 2015 | $10.49 | $21.54 |
| March 2015 | $10.60 | $21.75 |
| February 2015 | $9.63 | $19.79 |
| January 2015 | $9.52 | $19.57 |
| December 2014 | $10.10 | $20.77 |
| November 2014 | $10.16 | $20.92 |
| October 2014 | $10.53 | $21.67 |
| September 2014 | $9.28 | $19.11 |
| August 2014 | $10.77 | $22.20 |
| July 2014 | $10.37 | $21.37 |
| June 2014 | $10.25 | $21.12 |
| May 2014 | $10.29 | $21.24 |
| April 2014 | $8.03 | $16.57 |
| March 2014 | $8.55 | $35.32 |
| February 2014 | $10.08 | $41.63 |
| January 2014 | $11 | $45.44 |
| December 2013 | $11.90 | $49.18 |
| November 2013 | $12.15 | $50.35 |
| October 2013 | $9.18 | $38.06 |
| September 2013 | $9.61 | $39.81 |
| August 2013 | $8.88 | $36.85 |
| July 2013 | $8.66 | $35.90 |
| June 2013 | $7.99 | $33.12 |
| May 2013 | $7.79 | $32.33 |
| April 2013 | $6.10 | $25.31 |
| March 2013 | $6.76 | $28.08 |
| February 2013 | $6.59 | $27.39 |
| January 2013 | $5.79 | $24.05 |
| December 2012 | $5.46 | $22.68 |
| November 2012 | $4.90 | $20.34 |
| October 2012 | $5.63 | $23.42 |
| September 2012 | $6.98 | $29.04 |
| August 2012 | $6.49 | $27.03 |
| July 2012 | $6.67 | $27.78 |
| June 2012 | $7.92 | $32.98 |
| May 2012 | $7.43 | $30.99 |
| April 2012 | $8.92 | $37.19 |
| March 2012 | $9.15 | $38.16 |
| February 2012 | $6.73 | $28.08 |
| January 2012 | $6.80 | $28.36 |
| December 2011 | $7.04 | $29.40 |
| November 2011 | $6.91 | $28.88 |
| October 2011 | $9.05 | $37.79 |
| September 2011 | $7.33 | $30.61 |
| August 2011 | $9.66 | $40.41 |
| July 2011 | $9.65 | $40.36 |
| June 2011 | $11.13 | $46.55 |
| May 2011 | $8.93 | $37.35 |
| April 2011 | $8.87 | $37.12 |
| March 2011 | $9.08 | $37.97 |
| February 2011 | $9.62 | $40.28 |
| January 2011 | $8.16 | $34.18 |
| December 2010 | $8.75 | $36.63 |
| November 2010 | $7.38 | $30.95 |
| October 2010 | $6.45 | $27.05 |
| September 2010 | $7.41 | $31.05 |
| August 2010 | $5.22 | $21.90 |
| July 2010 | $7.33 | $30.76 |
| June 2010 | $7.65 | $32.11 |
| May 2010 | $7.12 | $29.91 |
| April 2010 | $7.54 | $31.67 |
| March 2010 | $8.81 | $37 |
| February 2010 | $8.57 | $36 |
| January 2010 | $7.91 | $33.25 |
| December 2009 | $8.09 | $34 |
| November 2009 | $6.83 | $28.73 |
| October 2009 | $6.82 | $28.67 |
| September 2009 | $8.21 | $34.53 |
| August 2009 | $7.28 | $30.63 |
| July 2009 | $6.72 | $28.30 |
| June 2009 | $6.27 | $26.38 |
| May 2009 | $6.30 | $26.54 |
| April 2009 | $4.14 | $17.47 |
| March 2009 | $4.41 | $18.57 |
| February 2009 | $3.39 | $14.33 |
| January 2009 | $3.21 | $13.57 |
| December 2008 | $2.93 | $12.36 |
| November 2008 | $2.80 | $11.85 |
| October 2008 | $3.09 | $13.08 |
| September 2008 | $3.05 | $12.91 |
| August 2008 | $3.46 | $14.66 |
| July 2008 | $3.50 | $14.83 |
| June 2008 | $3.17 | $13.46 |
| May 2008 | $2.90 | $12.32 |
| April 2008 | $2.49 | $10.57 |
| March 2008 | $2.26 | $9.63 |
| February 2008 | $2.20 | $9.40 |
| January 2008 | $2.30 | $9.81 |
| December 2007 | $2.80 | $11.93 |
| November 2007 | $2.90 | $12.38 |
| October 2007 | $2.74 | $11.71 |
| September 2007 | $2.78 | $11.90 |
| August 2007 | $2.77 | $11.88 |
| July 2007 | $2.46 | $10.54 |
| June 2007 | $2.55 | $10.93 |
| May 2007 | $2.50 | $10.75 |
| April 2007 | $2.22 | $9.52 |
| March 2007 | $2.15 | $9.25 |
| February 2007 | $2.05 | $8.84 |
| January 2007 | $2.15 | $9.29 |
| December 2006 | $2.28 | $9.87 |
| November 2006 | $2.32 | $10.08 |
| October 2006 | $2.22 | $9.61 |
| September 2006 | $2.01 | $8.73 |
| August 2006 | $1.83 | $7.98 |
| July 2006 | $1.50 | $6.51 |
| June 2006 | $1.47 | $6.42 |
| May 2006 | $1.59 | $6.94 |
| April 2006 | $1.82 | $7.95 |
| March 2006 | $1.86 | $8.16 |
| February 2006 | $1.87 | $8.18 |
| January 2006 | $1.81 | $7.91 |
| December 2005 | $1.67 | $7.31 |
| November 2005 | $1.67 | $7.31 |
| October 2005 | $1.45 | $6.36 |
| September 2005 | $1.37 | $5.99 |
| August 2005 | $1.41 | $6.17 |
| July 2005 | $1.40 | $6.11 |
| June 2005 | $1.35 | $5.90 |
| May 2005 | $1.36 | $5.97 |
| April 2005 | $1.20 | $5.23 |
| March 2005 | $1.23 | $5.38 |
| February 2005 | $1.37 | $6 |
| January 2005 | $1.55 | $6.77 |
| December 2004 | $1.95 | $8.53 |
| November 2004 | $1.66 | $7.25 |
| October 2004 | $1.70 | $7.42 |
| September 2004 | $1.60 | $6.98 |
| August 2004 | $1.45 | $6.35 |
| July 2004 | $1.47 | $6.43 |
| June 2004 | $1.98 | $8.68 |
| May 2004 | $1.94 | $8.51 |
| April 2004 | $1.97 | $8.60 |
| March 2004 | $1.88 | $8.22 |
| February 2004 | $2.04 | $8.91 |
| January 2004 | $2.38 | $10.41 |
| December 2003 | $1.98 | $8.64 |
| November 2003 | $1.83 | $7.99 |
| October 2003 | $1.74 | $7.61 |
| September 2003 | $1.69 | $7.38 |
| August 2003 | $1.62 | $7.08 |
| July 2003 | $1.63 | $7.12 |
| June 2003 | $1.69 | $7.40 |
| May 2003 | $1.61 | $7.05 |
| April 2003 | $1.58 | $6.93 |
| March 2003 | $0.91 | $3.99 |
| February 2003 | $0.95 | $4.14 |
| January 2003 | $1.22 | $5.35 |
| December 2002 | $1.17 | $5.11 |
| November 2002 | $1.33 | $5.80 |
| October 2002 | $1.35 | $5.90 |
| September 2002 | $1.25 | $5.46 |
| August 2002 | $2.03 | $8.90 |
| July 2002 | $1.86 | $8.15 |
| June 2002 | $2.06 | $9.01 |
| May 2002 | $2.57 | $11.26 |
| April 2002 | $1.89 | $8.26 |
| March 2002 | $1.94 | $8.48 |
| February 2002 | $1.46 | $6.40 |
| January 2002 | $1.28 | $5.60 |
| December 2001 | $0.99 | $4.35 |
| November 2001 | $0.91 | $3.98 |
| October 2001 | $0.90 | $3.95 |
| September 2001 | $0.55 | $2.40 |
| August 2001 | $0.77 | $3.36 |
| July 2001 | $0.88 | $3.85 |
| June 2001 | $0.78 | $3.41 |
| May 2001 | $0.70 | $3.05 |
| April 2001 | $0.69 | $3 |
| March 2001 | $0.74 | $3.25 |
| February 2001 | $1.05 | $4.59 |
| January 2001 | $1.24 | $5.44 |
| December 2000 | $0.53 | $2.31 |
| November 2000 | $0.90 | $3.94 |
| October 2000 | $1.24 | $5.44 |
| September 2000 | $1.49 | $6.52 |
| August 2000 | $1 | $4.38 |
| July 2000 | $1.13 | $4.94 |
| June 2000 | $1.14 | $5 |
| May 2000 | $1.39 | $6.06 |
| April 2000 | $2.03 | $8.88 |
| March 2000 | $2.74 | $12 |
| February 2000 | $5.37 | $23.50 |
| January 2000 | $2.93 | $12.81 |
| December 1999 | $2.57 | $11.25 |
| November 1999 | $1.74 | $7.62 |
| October 1999 | $1.79 | $7.81 |
| September 1999 | $1.78 | $7.78 |
| August 1999 | $1.91 | $8.38 |
| July 1999 | $1.86 | $8.12 |
| June 1999 | $2.34 | $10.25 |
| May 1999 | $1.91 | $8.38 |
| April 1999 | $1.03 | $4.50 |
| March 1999 | $1.20 | $5.25 |
| February 1999 | $1.09 | $4.75 |
| January 1999 | $1.23 | $5.38 |
| December 1998 | $0.95 | $4.16 |
| November 1998 | $1.50 | $6.56 |
| October 1998 | $2.41 | $10.56 |
| September 1998 | $3.51 | $15.38 |
| August 1998 | $3.57 | $15.62 |
| July 1998 | $6.43 | $28.12 |
| June 1998 | $6.20 | $27.12 |
| May 1998 | $4.95 | $21.66 |
| April 1998 | $4.28 | $18.75 |
| March 1998 | $4.17 | $18.25 |
| February 1998 | $4.86 | $21.25 |
| January 1998 | $4.63 | $20.25 |
| December 1997 | $4.61 | $20.19 |
| November 1997 | $4.40 | $19.25 |
| October 1997 | $4.17 | $18.25 |
| September 1997 | $6.94 | $30.38 |
| August 1997 | $6.16 | $26.94 |
| July 1997 | $7.37 | $32.25 |
| June 1997 | $7.17 | $31.38 |
| May 1997 | $6.48 | $28.38 |
| April 1997 | $4.48 | $19.62 |
| March 1997 | $4.60 | $20.12 |
| February 1997 | $5.88 | $25.75 |
| January 1997 | $8.63 | $37.75 |
| December 1996 | $6.88 | $30.12 |
| November 1996 | $6.83 | $29.88 |
| October 1996 | $6.88 | $30.12 |
| September 1996 | $5.94 | $26 |
| August 1996 | $3.65 | $18.12 |
| July 1996 | $2.44 | $12.12 |
PEGA
Price: $32.76
52 week price:
Dividend Yield: 0.34%
5-year range yield:
Forward Dividend Yield: 0.37%
Payout Ratio: 8.11%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 1.85 USD
P/E Ratio: 19.88
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 367000
Ebitda: -7.9 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21