Pegasystems Inc.
PEGANASDAQTechnology● Active
$35.33
+$0.62(+1.77%)
Market Cap$5.9B
P/E Ratio—
52W High$68.1
52W Low$32
Pegasystems Inc.（PEGA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pega · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$71.83
Jun 29, 2021
-51.1% from here
5-Year Low5Y
$14.53
Oct 13, 2022
+141.7% from low
IPO Priceadj.
$3.10
Jul 19, 1996
+1.0K% since IPO
1 Year Ago
$51.02
Jun 9, 2025
-31.2% in 1Y
5 Years Ago
$63.96
Jun 8, 2021
-45.1% in 5Y
10 Years Ago
$13.98
Jun 8, 2016
+151.2% in 10Y
Historical Price Data · PEGA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.31 | $35.28 | $33.77 | $35.13 | $35.13 | 990K | +2.38% |
| Jun 5, 2026 | $35.20 | $35.77 | $34.08 | $34.71 | $34.71 | 1.5M | -1.39% |
| Jun 4, 2026 | $36.07 | $36.40 | $35.01 | $35.44 | $35.44 | 1.7M | -1.75% |
| Jun 3, 2026 | $35.92 | $35.92 | $34.58 | $35.11 | $35.11 | 1.7M | -2.26% |
| Jun 2, 2026 | $36.65 | $37.39 | $35.51 | $36.61 | $36.61 | 1.7M | -0.11% |
| Jun 1, 2026 | $36.99 | $38.14 | $36.08 | $37.93 | $37.93 | 2.0M | +2.54% |
| May 29, 2026 | $34.06 | $35.93 | $34.03 | $35.73 | $35.73 | 3.1M | +4.90% |
| May 28, 2026 | $33.75 | $34.91 | $33.26 | $33.84 | $33.84 | 1.4M | +0.27% |
| May 27, 2026 | $34.47 | $35.15 | $33.71 | $33.75 | $33.75 | 1.5M | -2.09% |
| May 26, 2026 | $34.37 | $34.80 | $33.57 | $34.33 | $34.33 | 1.1M | -0.12% |
| May 22, 2026 | $34.66 | $35.31 | $34.12 | $34.35 | $34.35 | 1.4M | -0.89% |
| May 21, 2026 | $33.74 | $34.30 | $32.92 | $34.25 | $34.25 | 1.6M | +1.51% |
| May 20, 2026 | $32.91 | $34.38 | $32.00 | $34.37 | $34.37 | 1.8M | +4.44% |
| May 19, 2026 | $35.10 | $35.49 | $33.10 | $33.50 | $33.50 | 1.5M | -4.56% |
| May 18, 2026 | $33.65 | $34.81 | $33.61 | $34.15 | $34.15 | 1.9M | +1.49% |
| May 15, 2026 | $33.66 | $34.14 | $33.30 | $33.71 | $33.71 | 1.7M | +0.15% |
| May 14, 2026 | $32.87 | $33.79 | $32.23 | $33.39 | $33.39 | 1.7M | +1.58% |
| May 13, 2026 | $33.94 | $34.21 | $32.53 | $32.72 | $32.72 | 2.4M | -3.59% |
| May 12, 2026 | $34.42 | $35.05 | $33.98 | $34.01 | $34.01 | 2.4M | -1.19% |
| May 11, 2026 | $35.60 | $36.30 | $33.94 | $34.26 | $34.26 | 1.9M | -3.76% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PEGA
Jan 1 → Dec 31 · 6 years2026-41.6%$60.14 → $35.13
-41.6%
2025+27.1%$47.00 → $59.72
+27.1%
2024+92.9%$24.16 → $46.60
+92.9%
2023+39.5%$17.51 → $24.43
+39.5%
2022-69.4%$55.87 → $17.12
-69.4%
2021-13.6%$64.72 → $55.91
-13.6%
Best Year2024 · +92.9%
Worst Year2022 · -69.4%
Positive Years3 / 6
Avg Annual Return+5.8%
6Y Total Return-45.7%
6Y CAGR~-9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in PEGA?
If you invested $1,000 in PEGA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,512
Total Return+151.2%
CAGR~+9.6% / yr
Profit+$1,512
Based on Jun 8, 2016 · $13.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pegasystems Inc.（PEGA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $35.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEGA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEGA 历史股价FMP 日线复权 OHLCV