Pegasystems Inc. (PEGA) Stock Price History

Historical prices from 1996 to 2026

$30.09-0.14 (-0.46%)close Jun 18

Returns

1M: -11.9%
3M: -30.1%
YTD: -46.3%
1Y: -40.5%
3Y: +5.8%
5Y: -15.2%

ATH$74.40Feb 2021-59.6%

ATL$0.45Dec 2000pre-split

Avg Vol (50D)2.2M/ day

52-Week Range$29.39 — $68.10

LowCurrent: $30.09High

Loading 10-year price history...

PEGA Historical Performance

1 YearTotal Return

-40.2%

Price: -40.5%Div: +0.2%

3 YearsTotal Return

+19.4%

CAGR: +6.1%

Price: +18.4%

5 YearsTotal Return

-55.6%

CAGR: -15.0%

Price: -56.1%

YTD

-46.3%

PEGA Annual Returns

Year-by-year price performance · 2002–2026

Best+166.5%2009

Worst-78.8%2000

Up years16/25

2002+19.6%

2003+70.1%

2004-1.8%

2005-14.1%

2006+31.4%

2007+19.1%

2008+11.2%

2009+166.5%

2010+4.8%

2011-20.2%

2012-23.2%

2013+109.5%

2014-15.2%

2015+35.1%

2016+33.0%

2017+31.0%

2018-0.3%

2019+67.1%

2020+63.3%

2021-15.1%

2022-68.9%

2023+41.1%

2024+98.8%

2025+28.5%

2026-22.0%

2002 annual price return: +19.6%
2003 annual price return: +70.1%
2004 annual price return: -1.8%
2005 annual price return: -14.1%
2006 annual price return: +31.4%
2007 annual price return: +19.1%
2008 annual price return: +11.2%
2009 annual price return: +166.5%
2010 annual price return: +4.8%
2011 annual price return: -20.2%
2012 annual price return: -23.2%
2013 annual price return: +109.5%
2014 annual price return: -15.2%
2015 annual price return: +35.1%
2016 annual price return: +33.0%
2017 annual price return: +31.0%
2018 annual price return: -0.3%
2019 annual price return: +67.1%
2020 annual price return: +63.3%
2021 annual price return: -15.1%
2022 annual price return: -68.9%
2023 annual price return: +41.1%
2024 annual price return: +98.8%
2025 annual price return: +28.5%
2026 annual price return: -22.0%

LessMore

PEGA Stock Price Trajectory (1996–2026)

As of June 21, 2026, Pegasystems Inc. (PEGA) trades at $30.09, representing a -40.5% return over the past year. The stock has delivered a -55.6% total return over five years (-15.2% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $74.40 on February 22, 2021. From this peak, PEGA has corrected -59.6%, currently trading 38% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers APPN (-30.4% 1Y), AGYS (-19.3% 1Y), and POWI (+61.2% 1Y), PEGA has underperformed the peer group average. Compare PEGA vs APPN →

PEGA Historical Price Data · from 1996

Rows 1–50 of 7,528

Date	Open	High	Low	Close	Volume	Change %
2026-06-18	30.00	30.29	29.39	30.09	4.03M	-0.46%
2026-06-17	31.92	32.69	30.12	30.23	3.64M	-6.58%
2026-06-16	32.68	33.34	31.92	32.36	2.27M	-1.10%
2026-06-15	33.16	33.84	32.56	32.72	2.24M	-0.12%
2026-06-12	32.81	32.93	31.49	32.76	2.07M	-0.15%
2026-06-11	32.35	33.02	31.97	32.81	1.50M	-0.30%
2026-06-10	32.98	34.00	32.72	32.91	1.72M	-3.66%
2026-06-09	34.58	35.16	33.22	34.16	2.11M	-2.71%
2026-06-08	34.31	35.40	33.77	35.11	2.02M	+1.15%
2026-06-05	35.46	35.58	34.08	34.71	1.45M	-2.06%
2026-06-04	36.07	36.40	35.01	35.44	1.65M	+0.94%
2026-06-03	35.76	35.90	34.58	35.11	1.63M	-4.10%
2026-06-02	36.33	37.39	35.51	36.61	1.43M	-3.48%
2026-06-01	37.03	38.17	36.08	37.93	1.88M	+6.16%
2026-05-29	34.06	35.93	34.03	35.73	2.70M	+5.59%
2026-05-28	33.72	34.91	33.26	33.84	1.35M	+0.27%
2026-05-27	34.23	35.15	33.71	33.75	1.42M	-1.69%
2026-05-26	34.02	34.80	33.56	34.33	1.11M	-0.06%
2026-05-22	34.69	35.30	34.12	34.35	1.22M	+0.29%
2026-05-21	33.86	34.30	32.92	34.25	1.58M	-0.35%
2026-05-20	32.83	34.37	32.00	34.37	1.71M	+2.60%
2026-05-19	35.27	35.49	33.09	33.50	1.50M	-1.90%
2026-05-18	33.65	34.81	33.61	34.15	1.88M	+1.31%
2026-05-15	33.66	34.13	33.30	33.71	1.53M	+0.96%
2026-05-14	32.87	33.78	32.23	33.39	1.69M	+2.05%
2026-05-13	33.84	34.09	32.53	32.72	2.38M	-3.79%
2026-05-12	34.42	35.04	33.98	34.01	2.36M	-0.73%
2026-05-11	35.50	36.30	33.94	34.26	1.84M	-4.77%
2026-05-08	36.29	36.34	35.18	35.98	1.52M	-2.06%
2026-05-07	37.28	37.89	36.59	36.73	1.78M	+0.99%
2026-05-06	36.72	37.00	35.50	36.37	1.73M	-1.57%
2026-05-05	36.93	37.20	35.44	36.95	1.54M	+0.43%
2026-05-04	36.27	37.60	36.27	36.79	1.79M	+1.63%
2026-05-01	37.71	38.21	35.82	36.20	2.32M	-0.96%
2026-04-30	35.29	36.76	35.01	36.55	2.10M	+2.47%
2026-04-29	35.16	36.00	34.81	35.67	2.24M	-0.81%
2026-04-28	37.45	38.09	35.92	35.96	1.78M	-2.20%
2026-04-27	37.26	37.79	36.06	36.77	2.51M	-1.50%
2026-04-24	35.45	37.38	35.45	37.33	2.63M	+5.90%
2026-04-23	35.68	36.38	34.34	35.25	5.35M	-5.95%
2026-04-22	40.60	41.85	37.17	37.48	5.25M	-4.61%
2026-04-21	42.19	42.98	38.66	39.29	5.34M	-10.30%
2026-04-20	43.24	44.65	42.87	43.80	1.87M	+0.50%
2026-04-17	44.49	44.91	43.38	43.58	1.91M	+0.69%
2026-04-16	43.77	44.69	42.96	43.28	1.53M	+1.24%
2026-04-15	41.88	43.13	41.59	42.75	2.46M	+3.69%
2026-04-14	42.35	42.88	41.04	41.23	2.10M	-0.84%
2026-04-13	39.60	41.83	39.39	41.58	2.35M	+5.61%
2026-04-10	39.87	39.98	38.38	39.37	2.25M	-1.25%
2026-04-09	40.81	40.81	38.77	39.87	2.03M	-3.23%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

PEGA — Frequently Asked Questions

Quick answers to the most common questions about buying PEGA stock.

How has PEGA stock performed recently?

PEGA declined -40.5% over the past year, below its 5-year annualized CAGR of -15.2%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is PEGA's all-time high price?

Pegasystems Inc. reached $74.40 on 2021-02-22. The 52-week high is $68.10. Current 1-year return of -40.5% places the stock further from historical peaks.

Where can I download PEGA historical price data?

This page provides PEGA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.

PEGA Stock Price Trajectory (1996–2026)

When compared to Technology sector peers APPN (-30.4% 1Y), AGYS (-19.3% 1Y), and POWI (+61.2% 1Y), PEGA has underperformed the peer group average. Compare PEGA vs APPN →

Date

Open

High

Low

Volume

Change %

2026-06-18

30.00

30.29

29.39

30.09

4.03M

-0.46%

2026-06-17

31.92

32.69

30.12

30.23

3.64M

-6.58%

2026-06-16

32.68

33.34

31.92

32.36

2.27M

-1.10%

2026-06-15

33.16

33.84

32.56

32.72

2.24M

-0.12%

2026-06-12

32.81

32.93

31.49

32.76

2.07M

-0.15%

2026-06-11

32.35

33.02

31.97

32.81

1.50M

-0.30%

2026-06-10

32.98

34.00

32.72

32.91

1.72M

-3.66%

2026-06-09

34.58

35.16

33.22

34.16

2.11M

-2.71%

2026-06-08

34.31

35.40

33.77

35.11

2.02M

+1.15%

2026-06-05

35.46

35.58

34.08

34.71

1.45M

-2.06%

2026-06-04

36.07

36.40

35.01

35.44

1.65M

+0.94%

2026-06-03

35.76

35.90

34.58

35.11

1.63M

-4.10%

2026-06-02

36.33

37.39

35.51

36.61

1.43M

-3.48%

2026-06-01

37.03

38.17

36.08

37.93

1.88M

+6.16%

2026-05-29

34.06

35.93

34.03

35.73

2.70M

+5.59%

2026-05-28

33.72

34.91

33.26

33.84

1.35M

+0.27%

2026-05-27

34.23

35.15

33.71

33.75

1.42M

-1.69%

2026-05-26

34.02

34.80

33.56

34.33

1.11M

-0.06%

2026-05-22

34.69

35.30

34.12

34.35

1.22M

+0.29%

2026-05-21

33.86

34.30

32.92

34.25

1.58M

-0.35%

2026-05-20

32.83

34.37

32.00

34.37

1.71M

+2.60%

2026-05-19

35.27

35.49

33.09

33.50

1.50M

-1.90%

2026-05-18

33.65

34.81

33.61

34.15

1.88M

+1.31%

2026-05-15

33.66

34.13

33.30

33.71

1.53M

+0.96%

2026-05-14

32.87

33.78

32.23

33.39

1.69M

+2.05%

2026-05-13

33.84

34.09

32.53

32.72

2.38M

-3.79%

2026-05-12

34.42

35.04

33.98

34.01

2.36M

-0.73%

2026-05-11

35.50

36.30

33.94

34.26

1.84M

-4.77%

2026-05-08

36.29

36.34

35.18

35.98

1.52M

-2.06%

2026-05-07

37.28

37.89

36.59

36.73

1.78M

+0.99%

2026-05-06

36.72

37.00

35.50

36.37

1.73M

-1.57%

2026-05-05

36.93

37.20

35.44

36.95

1.54M

+0.43%

2026-05-04

36.27

37.60

36.27

36.79

1.79M

+1.63%

2026-05-01

37.71

38.21

35.82

36.20

2.32M

-0.96%

2026-04-30

35.29

36.76

35.01

36.55

2.10M

+2.47%

2026-04-29

35.16

36.00

34.81

35.67

2.24M

-0.81%

2026-04-28

37.45

38.09

35.92

35.96

1.78M

-2.20%

2026-04-27

37.26

37.79

36.06

36.77

2.51M

-1.50%

2026-04-24

35.45

37.38

35.45

37.33

2.63M

+5.90%

2026-04-23

35.68

36.38

34.34

35.25

5.35M

-5.95%

2026-04-22

40.60

41.85

37.17

37.48

5.25M

-4.61%

2026-04-21

42.19

42.98

38.66

39.29

5.34M

-10.30%

2026-04-20

43.24

44.65

42.87

43.80

1.87M

+0.50%

2026-04-17

44.49

44.91

43.38

43.58

1.91M

+0.69%

2026-04-16

43.77

44.69

42.96

43.28

1.53M

+1.24%

2026-04-15

41.88

43.13

41.59

42.75

2.46M

+3.69%

2026-04-14

42.35

42.88

41.04

41.23

2.10M

-0.84%

2026-04-13

39.60

41.83

39.39

41.58

2.35M

+5.61%

2026-04-10

39.87

39.98

38.38

39.37

2.25M

-1.25%

2026-04-09

40.81

38.77

39.87

2.03M

-3.23%

Pegasystems Inc. (PEGA) Stock Price History

PEGA Historical Performance

PEGA Annual Returns

Download Historical Data

PEGA Stock Price Trajectory (1996–2026)

PEGA Historical Price Data · from 1996

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Pegasystems Inc. (PEGA) Stock Price History

PEGA Historical Performance

PEGA Annual Returns

Download Historical Data

PEGA Stock Price Trajectory (1996–2026)

PEGA Historical Price Data · from 1996

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison