American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Pegasystems Inc

PEGA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PEGA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PEGA by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase None Jun 02, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 19, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Tommy Tuberville Senate / R Sale (Full) $15,001 - $50,000 Jan 13, 2022
Tommy Tuberville Senate / R Purchase $15,001 - $50,000 Jul 16, 2021
Greg Gianforte House / R Sale $1,001 - $15,000 Oct 13, 2020
Greg Gianforte House / R Purchase $500,001 - $1,000,000 Oct 11, 2019
Greg Gianforte House / R Sale $100,001 - $250,000 Sep 10, 2019
Greg Gianforte House / R Purchase $100,001 - $250,000 Apr 24, 2019
PEGA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PEGA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PEGA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PEGA holdings by institutional investors

Insider Trading

Quarterly net insider trading by PEGA's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $40,000 Jul 08, 2026 Issue: Government Issues
  • $40,000 Apr 12, 2026 Issue: Government Issues
  • $40,000 Jan 13, 2026 Issue: Government Issues
  • $40,000 Oct 10, 2025 Issue: Government Issues
  • $40,000 Jul 14, 2025 Issue: Government Issues
  • $40,000 Apr 19, 2025 Issue: Government Issues
  • $40,000 Jan 15, 2025 Issue: Government Issues
  • $40,000 Oct 09, 2024 Issue: Government Issues
  • $40,000 Jul 02, 2024 Issue: Government Issues
  • $40,000 Oct 09, 2023 Issue: Government Issues
  • $40,000 Jul 14, 2023 Issue: Government Issues
  • $40,000 Jan 13, 2023 Issue: Government Issues
  • $40,000 Oct 11, 2022 Issue: Government Issues
  • $40,000 Jul 18, 2022 Issue: Government Issues
  • $40,000 Apr 19, 2022 Issue: Government Issues
  • $40,000 Jan 12, 2022 Issue: Government Issues Budget/Appropriations Science/Technology
  • $40,000 Dec 14, 2021 Issue: Science/Technology Government Issues Budget/Appropriations
  • $40,000 Jul 07, 2021 Issue: Science/Technology Budget/Appropriations Government Issues
  • $40,000 Apr 14, 2021 Issue: Budget/Appropriations Government Issues Science/Technology
  • $40,000 Jan 13, 2021 Issue: Budget/Appropriations Science/Technology Government Issues
  • $40,000 Oct 14, 2020 Issue: Budget/Appropriations Government Issues Science/Technology
  • $40,000 Jul 08, 2020 Issue: Government Issues Budget/Appropriations Science/Technology
  • $40,000 Apr 11, 2020 Issue: Budget/Appropriations Government Issues Science/Technology
  • $40,000 Jan 16, 2020 Issue: Government Issues Budget/Appropriations Science/Technology
  • $40,000 Oct 15, 2019 Issue: Government Issues Budget/Appropriations Science/Technology
  • $40,000 Jul 11, 2019 Issue: Science/Technology Government Issues Budget/Appropriations
  • $40,000 Apr 17, 2019 Issue: Science/Technology Government Issues Budget/Appropriations
  • $40,000 Jan 18, 2019 Issue: Government Issues Science/Technology Budget/Appropriations
  • $40,000 Oct 18, 2018 Issue: Science/Technology Government Issues Budget/Appropriations
  • $40,000 Jul 18, 2018 Issue: Government Issues Science/Technology Budget/Appropriations
  • $40,000 Apr 12, 2018 Issue: Science/Technology Budget/Appropriations Government Issues
  • $40,000 Jan 16, 2018 Issue: Science/Technology Budget/Appropriations Government Issues
  • $40,000 Oct 17, 2017 Issue: Budget/Appropriations Science/Technology Government Issues
  • $40,000 Jul 17, 2017 Issue: Science/Technology Budget/Appropriations Government Issues
  • $30,000 Apr 18, 2017 Issue: Science/Technology Government Issues Budget/Appropriations
  • $20,000 Jan 17, 2017 Issue: Government Issues Budget/Appropriations Science/Technology
Revolving Door

Former government officials who have lobbied for PEGA

5 former government officials from 1 congressional office at 1 lobbying firm have lobbied for PEGA, most recently Jan 13, 2022.

  • Jordan Bernstein Congress New Chief of Staff and Legis. Dir. for Cong Emerson Formerly Chief of Staff and Legis. Dir. for Cong Emerson · CASSIDY & ASSOCIATES, INC. · Jan 13, 2022
  • Harry Reid
    Ryan Mulvenon Senate Policy Advisor- Senator Harry Reid; Policy Advisor- Senate Democratic Policy Committee; Legislative Aide-Senator Harry Reid; Legislative Correspondent-Senator Harry Reid; Intern, Office of Congressman Adam Smith (November 2003 - December 2003) Formerly with Harry Reid · CASSIDY & ASSOCIATES, INC. · Dec 15, 2021
  • Jesse Barba Congress Cong Ed Towns-Legislative Assistant; Cong Marcia L. Fudge -Legislative Assistant Formerly Cong Ed Towns-Legislative Assistant; Cong Marcia L. Fudge -Legislative Assistant · CASSIDY & ASSOCIATES, INC. · Dec 15, 2021
  • Nicole Di Resta Congress PSM Sen Comm Appropriations, Chairman Inouye LA/Sen &Cong Shumer, LA/LC/SA Rep Markey Formerly Comm Appropriations · CASSIDY & ASSOCIATES, INC. · Jul 18, 2018
  • Kevin Binger House Staff Director-House Government Reform Committee Formerly Staff Director-House Government Reform Committee · CASSIDY & ASSOCIATES, INC. · Jul 18, 2018
Corporate Lobbying

PEGA Estimated quarterly lobbying spending

Revenue Breakdown

PEGA Revenue by Segment or Geography

By Segment
By Geography
PEGA Income Statement
PEGA Balance Sheet
PEGA Cash Flow
U.S. Patents

New PEGA patent grants

  • Patent Title: Cloud-independent node upgrade Jul. 14, 2026
  • Patent Title: System and method to manage cache size for bursty concurrent application transactions using dynamically adjustable primary and secondary cache size limits Jan. 06, 2026
  • Patent Title: Workflow insight engine and method Oct. 15, 2024
  • Patent Title: Automatic control identification May. 30, 2023
  • Patent Title: Customized digital content generation systems and methods Jan. 31, 2023
  • Patent Title: Web user interface container identification for robotics process automation Feb. 15, 2022
  • Patent Title: Event processing with enhanced throughput Jul. 06, 2021
  • Patent Title: Software code optimizer and method Jun. 29, 2021
  • Patent Title: System and method for non-programmatically constructing software solutions Mar. 30, 2021
  • Patent Title: Method and system for determining user interface usage Nov. 24, 2020
  • Patent Title: Method and apparatus for user interface non-conformance detection and correction Nov. 17, 2020
  • Patent Title: Selective sharing for collaborative application usage Jun. 30, 2020
  • Patent Title: Connecting graphical shapes using gestures Jun. 30, 2020
  • Patent Title: System and method for updating or modifying an application without manual coding Feb. 25, 2020
  • Patent Title: Event processing with enhanced throughput Nov. 05, 2019
  • Patent Title: Techniques for dynamic data processing Nov. 05, 2019
  • Patent Title: Method and system for determining user interface usage May. 14, 2019
  • Patent Title: System and method for non-programmatically constructing software solutions Apr. 23, 2019
  • Patent Title: System and software for creation and modification of software Jun. 13, 2017
  • Patent Title: Methods and apparatus for user interface optimization May. 23, 2017
  • Patent Title: Systems and methods for distributed rules processing Feb. 23, 2016
  • Patent Title: System and method for updating or modifying an application without manual coding Nov. 24, 2015
  • Patent Title: Proactive performance management for multi-user enterprise software systems Nov. 17, 2015
  • Patent Title: Content-based caching using a content identifier at a point in time May. 05, 2015
  • Patent Title: Methods and apparatus for integration of declarative rule-based processing with procedural programming in a digital data-processing environment Feb. 17, 2015
  • Patent Title: Rule-based user interface conformance methods Dec. 30, 2014
  • Patent Title: Systems and methods for distributed rules processing Nov. 04, 2014
  • Patent Title: Techniques for dynamic data processing Sep. 23, 2014
  • Patent Title: Techniques for content-based caching in a computer system Aug. 20, 2013
  • Patent Title: Methods and apparatus for integration of declarative rule-based processing with procedural programming in a digital data-processing evironment Jul. 02, 2013
  • Patent Title: System and method for creation and modification of software applications Jun. 18, 2013
  • Patent Title: Methods and apparatus for work management and routing Dec. 18, 2012
  • Patent Title: Proactive performance management for multi-user enterprise software systems Aug. 21, 2012
  • Patent Title: Rules base systems and methods with circumstance translation Dec. 06, 2011
  • Patent Title: Methods and apparatus for digital data processing with mutable inheritance May. 04, 2010
  • Patent Title: Integration of declarative rule-based processing with procedural programming Feb. 16, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PEGA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PEGA News

Recent insights relating to PEGA

CNBC Recommendations

Recent picks made for PEGA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PEGA

PEGA Analyst Ratings

PEGA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PEGA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PEGA stock a Buy, Sell, or Hold?

  • What is the price target for $PEGA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PEGA Top Shareholders
Shareholder
Shares Held
PEGA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PEGA stock?

  • Who owns the most shares of $PEGA stock?

  • What funds own $PEGA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PEGA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PEGA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PEGA

Founded in 1983, Pegasystems provides a suite of solutions for customer engagement and business process management. The company's key offering is the Pega Infinity platform, which combines business process management with customer relationship management applications. The company focuses on enterprise-size customers in the financial, insurance, and healthcare industries.

  • Address Waltham, MA
  • Market Cap 5.7 billion
  • Employees 5,598
  • Industrial Classification Services-Computer Processing & Data Preparation

Pegasystems Inc (PEGA) Historical Stock Prices

Pegasystems Inc (PEGA) closed at $34.70 on September 22, 2026. Over the past year its adjusted close ranged from $25.92 to $66.32. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+3.41%
  • 3 months+16.72%
  • Year to date-41.61%
  • 1 year-41.83%
  • 3 years+64.85%
  • 5 years-47.85%
  • Max+193.84%
See every congressional and insider trade on the PEGA price chart

Quiver Premium charts PEGA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 35.63 35.80 33.95 34.70 34.70 1,686,203
Sep 21, 2026 35.68 35.76 34.70 34.97 34.97 2,047,802
Sep 18, 2026 36.07 36.07 34.78 35.05 35.05 4,218,808
Sep 17, 2026 34.95 36.44 34.66 36.07 36.07 2,589,711
Sep 16, 2026 36.67 37.60 36.52 36.84 36.84 3,009,610
Sep 15, 2026 38.04 38.83 37.53 37.63 37.63 2,711,036
Sep 14, 2026 37.00 38.80 36.98 38.71 38.71 2,198,085
Sep 11, 2026 36.10 36.53 35.67 36.24 36.24 1,551,385
Sep 10, 2026 34.89 36.00 34.64 35.72 35.72 3,332,050
Sep 9, 2026 35.91 35.91 34.71 35.03 35.03 1,609,047
Sep 8, 2026 36.92 37.12 34.80 35.80 35.80 2,566,532
Sep 4, 2026 37.51 37.67 36.35 37.36 37.36 2,122,408
Sep 3, 2026 38.19 38.96 37.38 37.72 37.72 2,719,331
Sep 2, 2026 36.65 37.46 36.28 37.32 37.32 2,832,282
Sep 1, 2026 36.26 37.31 36.10 36.68 36.68 4,469,692
Aug 31, 2026 35.53 36.98 35.53 36.81 36.81 2,181,448
Aug 28, 2026 35.84 36.53 35.69 36.17 36.17 1,404,691
Aug 27, 2026 34.61 36.08 34.30 35.89 35.89 2,461,573
Aug 26, 2026 33.28 34.38 33.25 33.83 33.83 1,137,492
Aug 25, 2026 34.09 34.41 33.59 34.00 34.00 1,328,883
Aug 24, 2026 33.45 34.56 33.33 34.28 34.28 2,103,438
Aug 21, 2026 33.46 34.00 33.05 33.56 33.56 1,954,139
Aug 20, 2026 33.52 34.05 33.30 33.61 33.61 1,475,789
Aug 19, 2026 32.61 34.11 32.18 33.83 33.83 1,968,041
Aug 18, 2026 32.35 32.80 32.27 32.50 32.50 1,237,287
Aug 17, 2026$0.083 dividend 31.70 32.17 31.11 31.88 31.88 1,675,006
Aug 14, 2026 34.00 34.00 32.04 32.32 32.24 1,717,873
Aug 13, 2026 31.44 33.76 31.32 33.49 33.40 2,282,272
Aug 12, 2026 32.29 32.83 31.26 31.35 31.27 1,535,716
Aug 11, 2026 32.75 33.70 32.55 33.07 32.98 1,408,611
Aug 10, 2026 32.53 33.20 32.27 33.01 32.92 1,070,472
Aug 7, 2026 32.30 32.83 31.97 32.74 32.66 1,341,361
Aug 6, 2026 30.95 31.80 30.55 31.67 31.59 1,225,569
Aug 5, 2026 32.02 32.11 31.43 31.81 31.73 1,646,115
Aug 4, 2026 30.87 31.75 30.87 31.75 31.67 1,283,843
Aug 3, 2026 31.30 32.06 30.82 31.37 31.29 2,176,447
Jul 31, 2026 29.80 30.66 29.53 30.55 30.47 2,934,289
Jul 30, 2026 30.11 30.30 28.49 30.03 29.95 3,413,818
Jul 29, 2026 29.39 31.23 29.39 30.95 30.87 3,630,019
Jul 28, 2026 29.10 30.15 28.98 29.53 29.45 5,107,700
Jul 27, 2026 27.50 29.64 27.49 28.60 28.53 4,554,603
Jul 24, 2026 26.36 26.85 25.81 26.82 26.75 4,510,206
Jul 23, 2026 25.61 26.74 25.34 26.01 25.94 5,483,475
Jul 22, 2026 25.32 27.50 25.10 25.99 25.92 14,029,922
Jul 21, 2026 30.90 31.47 30.40 30.94 30.86 7,407,178
Jul 20, 2026 31.52 32.10 30.85 31.69 31.61 5,579,298
Jul 17, 2026 32.27 33.20 31.21 32.16 32.08 3,101,281
Jul 16, 2026 31.58 32.99 31.03 32.92 32.84 2,365,969
Jul 15, 2026 31.29 32.25 31.04 31.28 31.20 2,666,988
Jul 14, 2026 30.40 31.95 30.25 30.68 30.60 2,382,588
Jul 13, 2026 31.76 32.54 30.98 31.94 31.86 1,801,567
Jul 10, 2026 32.96 33.11 31.18 31.24 31.16 1,219,463
Jul 9, 2026 30.50 32.13 30.31 32.07 31.99 1,068,537
Jul 8, 2026 31.67 32.13 31.16 31.55 31.47 1,437,186
Jul 7, 2026 31.69 32.38 31.33 32.21 32.13 2,468,140
Jul 6, 2026 30.90 31.61 30.29 31.28 31.20 3,165,705
Jul 2, 2026 31.22 32.10 31.03 31.05 30.96 2,079,811
Jul 1, 2026$0.03 dividend 30.97 31.73 30.73 31.09 31.01 1,987,350
Jun 30, 2026 29.98 30.18 29.29 29.97 29.86 1,891,809
Jun 29, 2026 31.29 31.66 30.15 30.45 30.34 1,841,013
Jun 26, 2026 29.03 30.89 29.03 30.78 30.67 2,220,513
Jun 25, 2026 29.62 30.30 28.66 28.72 28.62 2,020,475
Jun 24, 2026 29.70 30.76 29.59 29.92 29.81 2,547,102
Jun 23, 2026 29.78 30.13 29.04 29.84 29.73 3,670,139
Jun 22, 2026 29.64 30.45 28.72 29.38 29.27 2,964,952
Jun 18, 2026 30.00 30.29 29.39 30.09 29.98 4,152,179
Jun 17, 2026 31.93 32.69 30.11 30.23 30.12 3,645,970
Jun 16, 2026 32.70 33.34 31.92 32.35 32.23 2,306,535
Jun 15, 2026 33.15 33.84 32.56 32.72 32.60 2,256,600
Jun 12, 2026 32.91 32.93 31.46 32.76 32.64 2,125,774
Jun 11, 2026 32.37 33.02 31.97 32.81 32.69 1,535,120
Jun 10, 2026 33.08 34.00 32.72 32.91 32.79 1,809,784
Jun 9, 2026 34.60 35.16 33.22 34.16 34.04 2,133,241
Jun 8, 2026 34.31 35.40 33.77 35.11 34.98 2,092,840
Jun 5, 2026 35.20 35.77 34.08 34.71 34.59 1,499,437
Jun 4, 2026 36.07 36.40 35.01 35.44 35.31 1,655,260
Jun 3, 2026 35.92 35.92 34.58 35.11 34.98 1,656,451
Jun 2, 2026 36.65 37.39 35.51 36.61 36.48 1,690,204
Jun 1, 2026 36.99 38.14 36.08 37.93 37.80 1,976,957
May 29, 2026 34.06 35.93 34.03 35.73 35.60 3,051,158
May 28, 2026 33.75 34.91 33.26 33.84 33.72 1,396,294
May 27, 2026 34.47 35.15 33.71 33.75 33.63 1,453,714
May 26, 2026 34.37 34.80 33.56 34.33 34.21 1,140,284
May 22, 2026 34.66 35.30 34.12 34.35 34.23 1,370,240
May 21, 2026 33.74 34.30 32.92 34.25 34.13 1,610,380
May 20, 2026 32.91 34.38 32.00 34.37 34.25 1,762,711
May 19, 2026 35.10 35.49 33.09 33.50 33.38 1,526,587
May 18, 2026 33.65 34.81 33.61 34.15 34.03 1,932,373
May 15, 2026 33.66 34.13 33.30 33.71 33.59 1,704,319
May 14, 2026 32.87 33.79 32.23 33.39 33.27 1,707,437
May 13, 2026 33.94 34.21 32.53 32.72 32.60 2,387,536
May 12, 2026 34.42 35.05 33.98 34.01 33.89 2,401,401
May 11, 2026 35.60 36.30 33.94 34.26 34.14 1,877,747
May 8, 2026 36.29 36.34 35.18 35.98 35.85 1,622,521
May 7, 2026 37.28 37.89 36.56 36.73 36.60 1,930,698
May 6, 2026 37.00 37.00 35.50 36.37 36.24 1,794,957
May 5, 2026 37.07 37.20 35.44 36.95 36.82 1,609,198
May 4, 2026 36.38 37.62 36.27 36.79 36.66 1,832,905
May 1, 2026 37.71 38.21 35.82 36.20 36.07 2,350,291
Apr 30, 2026 35.24 36.76 35.01 36.55 36.42 2,189,825
Apr 29, 2026 35.40 36.00 34.81 35.67 35.54 2,242,245
Apr 28, 2026 37.13 38.09 35.88 35.96 35.83 1,820,271
Apr 27, 2026 37.13 37.79 36.06 36.77 36.64 2,510,041
Apr 24, 2026 35.45 37.38 35.45 37.33 37.20 2,968,252
Apr 23, 2026 35.81 36.75 34.34 35.25 35.12 5,382,106
Apr 22, 2026 40.98 41.85 37.17 37.48 37.35 5,259,276
Apr 21, 2026 42.23 42.98 38.64 39.29 39.15 5,558,950
Apr 20, 2026 43.24 44.65 42.87 43.80 43.64 1,894,562
Apr 17, 2026 44.49 44.91 43.38 43.61 43.45 1,945,816
Apr 16, 2026 43.77 44.69 42.96 43.28 43.13 1,570,432
Apr 15, 2026 41.74 43.13 41.59 42.75 42.60 2,538,265
Apr 14, 2026 42.09 42.88 41.04 41.23 41.08 2,214,888
Apr 13, 2026 39.40 41.83 39.39 41.58 41.43 2,353,962
Apr 10, 2026 39.87 39.98 38.38 39.37 39.23 2,319,127
Apr 9, 2026 40.81 40.81 38.77 39.87 39.73 2,059,247
Apr 8, 2026 43.88 44.33 41.14 41.20 41.05 2,116,982
Apr 7, 2026 42.21 43.16 41.98 42.35 42.20 1,691,092
Apr 6, 2026 42.38 42.86 41.85 42.48 42.33 1,492,063
Apr 2, 2026 41.60 43.50 41.01 42.62 42.47 1,726,978
Apr 1, 2026$0.03 dividend 43.17 43.68 42.18 42.29 42.14 2,357,186
Mar 31, 2026 41.88 42.92 41.28 42.56 42.38 1,571,525
Mar 30, 2026 40.76 41.80 40.60 41.48 41.30 1,257,268
Mar 27, 2026 41.30 41.64 39.68 40.31 40.14 1,552,436
Mar 26, 2026 41.20 42.77 41.15 42.16 41.98 970,217
Mar 25, 2026 42.67 43.29 40.63 41.49 41.31 1,220,758
Mar 24, 2026 43.67 43.67 41.09 41.95 41.77 1,491,952
Mar 23, 2026 44.13 44.92 43.05 44.36 44.17 1,739,463
Mar 20, 2026 42.53 44.08 41.56 43.42 43.23 2,955,556
Mar 19, 2026 42.51 44.32 42.51 43.16 42.98 1,190,801
Mar 18, 2026 41.70 43.52 41.48 43.06 42.88 2,472,223
Mar 17, 2026 42.85 44.85 42.36 42.48 42.30 1,898,388
Mar 16, 2026 42.71 43.79 42.42 42.85 42.67 2,006,279
Mar 13, 2026 42.09 42.83 41.05 42.45 42.27 5,331,354
Mar 12, 2026 43.47 44.00 42.11 42.50 42.32 2,476,765
Mar 11, 2026 45.79 45.79 43.23 43.59 43.40 2,061,544
Mar 10, 2026 46.21 46.28 44.29 44.69 44.50 1,395,049
Mar 9, 2026 46.63 47.00 45.09 46.19 45.99 2,350,212
Mar 6, 2026 46.82 47.75 46.15 47.24 47.04 2,325,825
Mar 5, 2026 46.72 48.39 46.69 47.30 47.10 2,200,567
Mar 4, 2026 45.02 48.00 44.91 47.05 46.85 2,481,082
Mar 3, 2026 43.46 46.04 43.23 45.01 44.82 1,682,722
Mar 2, 2026 43.37 45.01 43.20 44.62 44.43 1,582,625
Feb 27, 2026 43.88 44.19 43.01 43.73 43.54 2,636,899
Feb 26, 2026 44.09 45.41 43.67 45.31 45.12 2,761,442
Feb 25, 2026 43.50 43.91 42.08 43.08 42.90 2,239,276
Feb 24, 2026 42.01 44.80 41.43 43.28 43.09 2,425,726
Feb 23, 2026 44.66 44.67 41.41 41.98 41.80 3,247,154
Feb 20, 2026 44.58 45.96 44.01 45.36 45.17 2,605,431
Feb 19, 2026 44.61 44.91 43.49 44.76 44.57 1,911,741
Feb 18, 2026 44.65 45.30 44.30 44.68 44.49 2,010,181
Feb 17, 2026 43.63 45.38 43.12 44.50 44.31 4,203,224
Feb 13, 2026 41.27 44.13 40.44 43.85 43.66 4,254,115
Feb 12, 2026 39.11 42.34 38.84 40.59 40.42 7,274,423
Feb 11, 2026 39.08 39.61 35.89 37.93 37.77 6,199,478
Feb 10, 2026 42.00 43.27 41.60 43.03 42.85 3,995,078
Feb 9, 2026 40.08 42.41 39.25 41.84 41.66 3,107,596
Feb 6, 2026 38.86 40.22 37.88 40.12 39.95 2,201,603
Feb 5, 2026 39.03 40.26 37.90 38.20 38.04 1,904,105
Feb 4, 2026 39.55 40.60 37.54 39.26 39.09 2,765,613
Feb 3, 2026 42.90 43.34 38.76 39.88 39.71 3,449,681
Feb 2, 2026 43.54 44.73 43.20 43.57 43.38 1,878,862
Jan 30, 2026 44.49 45.04 43.45 43.69 43.50 2,007,369
Jan 29, 2026 47.93 48.00 43.45 44.62 44.43 3,383,046
Jan 28, 2026 50.00 50.83 49.03 49.35 49.14 1,258,968
Jan 27, 2026 51.10 51.10 49.11 49.80 49.59 2,060,424
Jan 26, 2026 50.40 51.42 50.28 50.75 50.53 2,109,151
Jan 23, 2026 50.09 51.21 50.04 50.38 50.16 1,467,244
Jan 22, 2026 48.64 50.18 48.14 50.13 49.92 2,072,098
Jan 21, 2026 51.35 51.45 47.27 47.93 47.73 2,934,380
Jan 20, 2026 50.36 51.95 50.36 51.04 50.82 1,220,246
Jan 16, 2026 53.06 53.19 51.30 51.99 51.77 1,673,102
Jan 15, 2026 56.19 56.64 52.88 53.00 52.77 2,001,416
Jan 14, 2026 57.08 57.77 55.22 56.14 55.90 1,100,691
Jan 13, 2026 58.22 59.24 57.03 57.54 57.30 875,396
Jan 12, 2026 57.55 59.53 57.48 58.28 58.03 1,169,710
Jan 9, 2026 59.55 59.98 57.83 57.94 57.69 979,861
Jan 8, 2026 60.44 61.33 59.29 59.49 59.24 911,835
Jan 7, 2026 59.97 62.15 59.50 60.86 60.60 855,038
Jan 6, 2026 58.43 60.55 58.43 60.05 59.79 1,240,169
Jan 5, 2026 56.17 60.00 55.54 58.71 58.46 1,297,999
Jan 2, 2026$0.03 dividend 60.14 60.16 55.33 56.06 55.82 1,688,401
Dec 31, 2025 61.24 61.25 59.53 59.72 59.43 896,455
Dec 30, 2025 61.70 62.36 61.06 61.32 61.03 696,888
Dec 29, 2025 62.13 62.89 61.82 62.18 61.88 822,245
Dec 26, 2025 62.13 62.49 61.57 62.43 62.13 570,692
Dec 24, 2025 62.43 62.61 61.28 62.13 61.83 507,823
Dec 23, 2025 62.01 62.67 61.29 62.63 62.33 990,216
Dec 22, 2025 61.37 63.26 61.16 62.52 62.22 836,443
Dec 19, 2025 58.89 61.75 58.74 61.17 60.88 3,115,371
Dec 18, 2025 58.10 59.01 57.91 58.89 58.61 1,009,965
Dec 17, 2025 58.52 59.54 57.28 57.45 57.17 854,633
Dec 16, 2025 58.11 59.16 57.84 58.38 58.10 777,237
Dec 15, 2025 59.96 60.11 58.28 58.38 58.10 887,883
Dec 12, 2025 61.33 61.37 59.24 59.63 59.34 766,166
Dec 11, 2025 60.92 62.46 60.76 61.43 61.13 944,525
Dec 10, 2025 61.13 61.75 59.76 61.17 60.88 1,113,963
Dec 9, 2025 60.22 62.28 60.22 61.33 61.04 1,451,603
Dec 8, 2025 60.20 61.47 59.45 60.41 60.12 1,239,147
Dec 5, 2025 57.53 60.57 57.35 60.11 59.82 1,775,046
Dec 4, 2025 55.03 57.21 54.80 57.00 56.73 1,332,759
Dec 3, 2025 55.50 55.90 54.32 54.72 54.46 960,304
Dec 2, 2025 55.00 56.24 54.82 55.78 55.51 881,840
Dec 1, 2025 54.60 54.96 53.81 54.85 54.59 992,648
Nov 28, 2025 54.60 55.00 54.34 54.77 54.51 396,258
Nov 26, 2025 54.65 54.82 53.74 54.32 54.06 778,261
Nov 25, 2025 54.33 55.34 53.81 54.48 54.22 900,048
Nov 24, 2025 54.59 55.01 54.03 54.37 54.11 1,222,127
Nov 21, 2025 52.51 55.01 51.93 54.42 54.16 1,559,118
Nov 20, 2025 55.03 55.18 51.28 52.38 52.13 1,412,987
Nov 19, 2025 54.35 54.44 53.32 54.02 53.76 1,248,388
Nov 18, 2025 54.14 55.12 53.47 54.24 53.98 1,218,037
Nov 17, 2025 56.85 56.85 54.13 54.65 54.39 1,206,610
Nov 14, 2025 55.96 57.69 55.35 56.85 56.58 778,265
Nov 13, 2025 58.83 59.30 56.53 56.84 56.57 788,729
Nov 12, 2025 60.50 61.00 58.70 59.25 58.97 1,498,158
Nov 11, 2025 59.61 60.30 59.05 60.09 59.80 1,456,285
Nov 10, 2025 59.71 60.25 58.41 59.81 59.52 1,137,860
Nov 7, 2025 57.96 59.13 57.23 59.09 58.81 762,404
Nov 6, 2025 59.44 59.69 57.91 58.96 58.68 928,065
Nov 5, 2025 61.08 61.46 59.51 59.59 59.30 1,086,840
Nov 4, 2025 62.14 62.61 60.92 61.04 60.75 1,044,237
Nov 3, 2025 63.91 63.97 61.68 62.99 62.69 1,290,988
Oct 31, 2025 63.54 63.92 62.59 63.65 63.34 986,360
Oct 30, 2025 62.71 63.90 62.22 63.57 63.27 1,296,364
Oct 29, 2025 65.00 65.39 63.21 63.37 63.07 1,507,821
Oct 28, 2025 66.79 67.00 65.15 65.49 65.18 1,025,652
Oct 27, 2025 67.00 68.10 65.76 66.64 66.32 1,531,628
Oct 24, 2025 65.51 67.19 65.07 66.27 65.95 1,975,087
Oct 23, 2025 65.06 65.93 60.96 65.64 65.32 3,683,439
Oct 22, 2025 62.62 67.00 61.73 65.59 65.28 4,923,945
Oct 21, 2025 54.60 57.66 54.09 57.05 56.78 2,741,939
Oct 20, 2025 54.05 55.02 53.73 54.79 54.53 1,358,053
Oct 17, 2025 54.48 55.39 53.29 53.38 53.12 1,328,999
Oct 16, 2025 55.73 56.47 54.25 54.59 54.33 872,171
Oct 15, 2025 56.67 56.67 54.71 55.24 54.98 931,529
Oct 14, 2025 54.00 56.16 53.67 55.83 55.56 1,367,597
Oct 13, 2025 54.77 55.03 54.25 54.86 54.60 795,999
Oct 10, 2025 56.29 56.83 53.48 53.72 53.46 886,060
Oct 9, 2025 56.09 56.25 55.12 56.23 55.96 830,174
Oct 8, 2025 55.58 56.34 54.98 56.20 55.93 1,127,720
Oct 7, 2025 55.64 55.78 54.02 55.05 54.79 1,035,173
Oct 6, 2025 55.52 56.67 54.56 55.72 55.45 1,450,369
Oct 3, 2025 57.64 58.00 55.40 55.46 55.19 1,304,272
Oct 2, 2025 57.46 57.86 56.86 57.54 57.26 1,141,215
Oct 1, 2025$0.03 dividend 57.37 58.32 56.41 57.05 56.78 1,280,159
Sep 30, 2025 58.61 58.70 57.05 57.50 57.19 1,057,773
Sep 29, 2025 59.21 59.53 58.42 58.59 58.28 850,168
Sep 26, 2025 58.29 58.84 57.75 58.66 58.35 933,256
Sep 25, 2025 59.29 59.29 57.68 58.29 57.98 758,718
Sep 24, 2025 60.60 61.00 59.62 60.18 59.86 1,316,991
Sep 23, 2025 60.32 60.80 59.76 60.36 60.04 854,331
Sep 22, 2025 59.37 60.22 58.60 59.98 59.66 943,825

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Pegasystems Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PEGA, per a recent SEC DEF 14A filing. We estimate that the median employee at PEGASYSTEMS INC is paid $103,081.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation