Pegasystems Inc. - Price History
Monthly price history for PEGA (Pegasystems Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $61.05 | $61.05 |
| April 2024 | $59.42 | $59.42 |
| March 2024 | $64.64 | $64.64 |
| February 2024 | $65.01 | $65.04 |
| January 2024 | $48.72 | $48.74 |
| December 2023 | $48.84 | $48.86 |
| November 2023 | $51.92 | $51.98 |
| October 2023 | $42.69 | $42.74 |
| September 2023 | $43.36 | $43.41 |
| August 2023 | $49.57 | $49.66 |
| July 2023 | $52.66 | $52.75 |
| June 2023 | $49.21 | $49.30 |
| May 2023 | $48.24 | $48.36 |
| April 2023 | $45.51 | $45.62 |
| March 2023 | $48.36 | $48.48 |
| February 2023 | $46.24 | $46.38 |
| January 2023 | $38.76 | $38.88 |
| December 2022 | $34.14 | $34.24 |
| November 2022 | $36.11 | $36.25 |
| October 2022 | $37.06 | $37.21 |
| September 2022 | $32.02 | $32.14 |
| August 2022 | $36.43 | $36.61 |
| July 2022 | $39.96 | $40.15 |
| June 2022 | $47.61 | $47.84 |
| May 2022 | $49.27 | $49.54 |
| April 2022 | $76.18 | $76.59 |
| March 2022 | $80.21 | $80.65 |
| February 2022 | $86.62 | $87.12 |
| January 2022 | $98.65 | $99.22 |
| December 2021 | $111.17 | $111.82 |
| November 2021 | $114.13 | $114.82 |
| October 2021 | $118 | $118.72 |
| September 2021 | $126.33 | $127.10 |
| August 2021 | $136.77 | $137.63 |
| July 2021 | $126.84 | $127.64 |
| June 2021 | $138.32 | $139.19 |
| May 2021 | $117.37 | $118.14 |
| April 2021 | $126.12 | $126.94 |
| March 2021 | $113.60 | $114.34 |
| February 2021 | $131.46 | $132.35 |
| January 2021 | $126.59 | $127.45 |
| December 2020 | $132.36 | $133.26 |
| November 2020 | $129.97 | $130.88 |
| October 2020 | $115.07 | $115.88 |
| September 2020 | $120.20 | $121.04 |
| August 2020 | $127.54 | $128.47 |
| July 2020 | $116.04 | $116.89 |
| June 2020 | $100.44 | $101.17 |
| May 2020 | $94.40 | $95.12 |
| April 2020 | $82.99 | $83.62 |
| March 2020 | $70.69 | $71.23 |
| February 2020 | $89.78 | $90.50 |
| January 2020 | $85.53 | $86.21 |
| December 2019 | $79.02 | $79.65 |
| November 2019 | $76.98 | $77.62 |
| October 2019 | $74.58 | $75.21 |
| September 2019 | $67.48 | $68.05 |
| August 2019 | $69.54 | $70.15 |
| July 2019 | $74.94 | $75.60 |
| June 2019 | $70.59 | $71.21 |
| May 2019 | $71.48 | $72.14 |
| April 2019 | $74.32 | $75.01 |
| March 2019 | $64.40 | $65 |
| February 2019 | $65.08 | $65.71 |
| January 2019 | $55.75 | $56.29 |
| December 2018 | $47.37 | $47.83 |
| November 2018 | $53.44 | $53.99 |
| October 2018 | $52.97 | $53.52 |
| September 2018 | $61.96 | $62.60 |
| August 2018 | $63.02 | $63.70 |
| July 2018 | $55 | $55.60 |
| June 2018 | $54.21 | $54.80 |
| May 2018 | $61.15 | $61.85 |
| April 2018 | $60.36 | $61.05 |
| March 2018 | $59.97 | $60.65 |
| February 2018 | $57.32 | $58 |
| January 2018 | $50.25 | $50.85 |
| December 2017 | $46.60 | $47.15 |
| November 2017 | $49.82 | $50.45 |
| October 2017 | $57.58 | $58.30 |
| September 2017 | $56.94 | $57.65 |
| August 2017 | $56.81 | $57.55 |
| July 2017 | $59.67 | $60.45 |
| June 2017 | $57.60 | $58.35 |
| May 2017 | $57.67 | $58.45 |
| April 2017 | $44.94 | $45.55 |
| March 2017 | $43.26 | $43.85 |
| February 2017 | $42.39 | $43 |
| January 2017 | $38.25 | $38.80 |
| December 2016 | $35.49 | $36 |
| November 2016 | $35.56 | $36.10 |
| October 2016 | $30.44 | $30.90 |
| September 2016 | $29.05 | $29.49 |
| August 2016 | $25.34 | $25.75 |
| July 2016 | $27.46 | $27.90 |
| June 2016 | $26.52 | $26.95 |
| May 2016 | $25.92 | $26.37 |
| April 2016 | $25.94 | $26.39 |
| March 2016 | $24.95 | $25.38 |
| February 2016 | $23.91 | $24.35 |
| January 2016 | $23.07 | $23.50 |
| December 2015 | $27 | $27.50 |
| November 2015 | $28.97 | $29.54 |
| October 2015 | $27.35 | $27.89 |
| September 2015 | $24.14 | $24.61 |
| August 2015 | $24.01 | $24.51 |
| July 2015 | $26.54 | $27.09 |
| June 2015 | $22.42 | $22.89 |
| May 2015 | $21.38 | $21.86 |
| April 2015 | $21.07 | $21.54 |
| March 2015 | $21.28 | $21.75 |
| February 2015 | $19.33 | $19.79 |
| January 2015 | $19.12 | $19.57 |
| December 2014 | $20.29 | $20.77 |
| November 2014 | $20.41 | $20.92 |
| October 2014 | $21.14 | $21.67 |
| September 2014 | $18.64 | $19.11 |
| August 2014 | $21.62 | $22.20 |
| July 2014 | $20.82 | $21.37 |
| June 2014 | $20.57 | $21.12 |
| May 2014 | $20.66 | $21.24 |
| April 2014 | $16.12 | $16.57 |
| March 2014 | $17.16 | $35.32 |
| February 2014 | $20.23 | $41.63 |
| January 2014 | $22.08 | $45.44 |
| December 2013 | $23.90 | $49.18 |
| November 2013 | $24.42 | $50.35 |
| October 2013 | $18.46 | $38.06 |
| September 2013 | $19.31 | $39.81 |
| August 2013 | $17.86 | $36.85 |
| July 2013 | $17.40 | $35.90 |
| June 2013 | $16.05 | $33.12 |
| May 2013 | $15.66 | $32.33 |
| April 2013 | $12.26 | $25.31 |
| March 2013 | $13.60 | $28.08 |
| February 2013 | $13.25 | $27.39 |
| January 2013 | $11.63 | $24.05 |
| December 2012 | $10.97 | $22.68 |
| November 2012 | $9.84 | $20.34 |
| October 2012 | $11.31 | $23.42 |
| September 2012 | $14.03 | $29.04 |
| August 2012 | $13.04 | $27.03 |
| July 2012 | $13.40 | $27.78 |
| June 2012 | $15.91 | $32.98 |
| May 2012 | $14.94 | $30.99 |
| April 2012 | $17.93 | $37.19 |
| March 2012 | $18.40 | $38.16 |
| February 2012 | $13.53 | $28.08 |
| January 2012 | $13.66 | $28.36 |
| December 2011 | $14.16 | $29.40 |
| November 2011 | $13.90 | $28.88 |
| October 2011 | $18.18 | $37.79 |
| September 2011 | $14.73 | $30.61 |
| August 2011 | $19.43 | $40.41 |
| July 2011 | $19.40 | $40.36 |
| June 2011 | $22.38 | $46.55 |
| May 2011 | $17.94 | $37.35 |
| April 2011 | $17.84 | $37.12 |
| March 2011 | $18.24 | $37.97 |
| February 2011 | $19.34 | $40.28 |
| January 2011 | $16.41 | $34.18 |
| December 2010 | $17.58 | $36.63 |
| November 2010 | $14.84 | $30.95 |
| October 2010 | $12.98 | $27.05 |
| September 2010 | $14.89 | $31.05 |
| August 2010 | $10.49 | $21.90 |
| July 2010 | $14.74 | $30.76 |
| June 2010 | $15.39 | $32.11 |
| May 2010 | $14.32 | $29.91 |
| April 2010 | $15.16 | $31.67 |
| March 2010 | $17.71 | $37 |
| February 2010 | $17.22 | $36 |
| January 2010 | $15.91 | $33.25 |
| December 2009 | $16.26 | $34 |
| November 2009 | $13.73 | $28.73 |
| October 2009 | $13.70 | $28.67 |
| September 2009 | $16.50 | $34.53 |
| August 2009 | $14.63 | $30.63 |
| July 2009 | $13.52 | $28.30 |
| June 2009 | $12.60 | $26.38 |
| May 2009 | $12.66 | $26.54 |
| April 2009 | $8.33 | $17.47 |
| March 2009 | $8.86 | $18.57 |
| February 2009 | $6.82 | $14.33 |
| January 2009 | $6.46 | $13.57 |
| December 2008 | $5.89 | $12.36 |
| November 2008 | $5.63 | $11.85 |
| October 2008 | $6.21 | $13.08 |
| September 2008 | $6.13 | $12.91 |
| August 2008 | $6.95 | $14.66 |
| July 2008 | $7.03 | $14.83 |
| June 2008 | $6.38 | $13.46 |
| May 2008 | $5.82 | $12.32 |
| April 2008 | $5 | $10.57 |
| March 2008 | $4.55 | $9.63 |
| February 2008 | $4.43 | $9.40 |
| January 2008 | $4.62 | $9.81 |
| December 2007 | $5.62 | $11.93 |
| November 2007 | $5.82 | $12.38 |
| October 2007 | $5.50 | $11.71 |
| September 2007 | $5.59 | $11.90 |
| August 2007 | $5.57 | $11.88 |
| July 2007 | $4.94 | $10.54 |
| June 2007 | $5.13 | $10.93 |
| May 2007 | $5.03 | $10.75 |
| April 2007 | $4.45 | $9.52 |
| March 2007 | $4.33 | $9.25 |
| February 2007 | $4.12 | $8.84 |
| January 2007 | $4.33 | $9.29 |
| December 2006 | $4.59 | $9.87 |
| November 2006 | $4.67 | $10.08 |
| October 2006 | $4.45 | $9.61 |
| September 2006 | $4.04 | $8.73 |
| August 2006 | $3.68 | $7.98 |
| July 2006 | $3 | $6.51 |
| June 2006 | $2.96 | $6.42 |
| May 2006 | $3.19 | $6.94 |
| April 2006 | $3.65 | $7.95 |
| March 2006 | $3.75 | $8.16 |
| February 2006 | $3.76 | $8.18 |
| January 2006 | $3.63 | $7.91 |
| December 2005 | $3.36 | $7.31 |
| November 2005 | $3.36 | $7.31 |
| October 2005 | $2.92 | $6.36 |
| September 2005 | $2.75 | $5.99 |
| August 2005 | $2.84 | $6.17 |
| July 2005 | $2.81 | $6.11 |
| June 2005 | $2.71 | $5.90 |
| May 2005 | $2.74 | $5.97 |
| April 2005 | $2.40 | $5.23 |
| March 2005 | $2.47 | $5.38 |
| February 2005 | $2.74 | $5.97 |
| January 2005 | $3.11 | $6.77 |
| December 2004 | $3.92 | $8.53 |
| November 2004 | $3.33 | $7.25 |
| October 2004 | $3.41 | $7.42 |
| September 2004 | $3.21 | $6.98 |
| August 2004 | $2.92 | $6.35 |
| July 2004 | $2.95 | $6.43 |
| June 2004 | $3.99 | $8.68 |
| May 2004 | $3.91 | $8.51 |
| April 2004 | $3.95 | $8.60 |
| March 2004 | $3.78 | $8.22 |
| February 2004 | $4.09 | $8.91 |
| January 2004 | $4.78 | $10.41 |
| December 2003 | $3.97 | $8.64 |
| November 2003 | $3.67 | $7.99 |
| October 2003 | $3.50 | $7.61 |
| September 2003 | $3.39 | $7.38 |
| August 2003 | $3.25 | $7.08 |
| July 2003 | $3.27 | $7.12 |
| June 2003 | $3.40 | $7.40 |
| May 2003 | $3.24 | $7.05 |
| April 2003 | $3.18 | $6.93 |
| March 2003 | $1.83 | $3.99 |
| February 2003 | $1.90 | $4.14 |
| January 2003 | $2.46 | $5.35 |
| December 2002 | $2.35 | $5.11 |
| November 2002 | $2.66 | $5.80 |
| October 2002 | $2.71 | $5.90 |
| September 2002 | $2.51 | $5.46 |
| August 2002 | $4.09 | $8.90 |
| July 2002 | $3.74 | $8.15 |
| June 2002 | $4.14 | $9.02 |
| May 2002 | $5.17 | $11.26 |
| April 2002 | $3.80 | $8.26 |
| March 2002 | $3.90 | $8.48 |
| February 2002 | $2.94 | $6.40 |
| January 2002 | $2.57 | $5.60 |
| December 2001 | $2 | $4.35 |
| November 2001 | $1.83 | $3.98 |
| October 2001 | $1.82 | $3.95 |
| September 2001 | $1.10 | $2.40 |
| August 2001 | $1.54 | $3.36 |
| July 2001 | $1.77 | $3.85 |
| June 2001 | $1.57 | $3.41 |
| May 2001 | $1.40 | $3.05 |
| April 2001 | $1.38 | $3 |
| March 2001 | $1.49 | $3.25 |
| February 2001 | $2.11 | $4.59 |
| January 2001 | $2.50 | $5.44 |
| December 2000 | $1.06 | $2.31 |
| November 2000 | $1.81 | $3.94 |
| October 2000 | $2.50 | $5.44 |
| September 2000 | $2.99 | $6.52 |
| August 2000 | $2.01 | $4.38 |
| July 2000 | $2.27 | $4.94 |
| June 2000 | $2.30 | $5 |
| May 2000 | $2.78 | $6.06 |
| April 2000 | $4.08 | $8.88 |
| March 2000 | $5.51 | $12 |
| February 2000 | $10.80 | $23.50 |
| January 2000 | $5.89 | $12.81 |
| December 1999 | $5.17 | $11.25 |
| November 1999 | $3.50 | $7.62 |
| October 1999 | $3.59 | $7.81 |
| September 1999 | $3.58 | $7.78 |
| August 1999 | $3.85 | $8.38 |
| July 1999 | $3.73 | $8.12 |
| June 1999 | $4.71 | $10.25 |
| May 1999 | $3.85 | $8.38 |
| April 1999 | $2.07 | $4.50 |
| March 1999 | $2.41 | $5.25 |
| February 1999 | $2.18 | $4.75 |
| January 1999 | $2.47 | $5.38 |
| December 1998 | $1.91 | $4.16 |
| November 1998 | $3.02 | $6.56 |
| October 1998 | $4.85 | $10.56 |
| September 1998 | $7.06 | $15.38 |
| August 1998 | $7.18 | $15.62 |
| July 1998 | $12.92 | $28.12 |
| June 1998 | $12.46 | $27.12 |
| May 1998 | $9.95 | $21.66 |
| April 1998 | $8.62 | $18.75 |
| March 1998 | $8.38 | $18.25 |
| February 1998 | $9.76 | $21.25 |
| January 1998 | $9.30 | $20.25 |
| December 1997 | $9.28 | $20.19 |
| November 1997 | $8.84 | $19.25 |
| October 1997 | $8.38 | $18.25 |
| September 1997 | $13.96 | $30.38 |
| August 1997 | $12.38 | $26.94 |
| July 1997 | $14.82 | $32.25 |
| June 1997 | $14.42 | $31.38 |
| May 1997 | $13.04 | $28.38 |
| April 1997 | $9.02 | $19.62 |
| March 1997 | $9.25 | $20.12 |
| February 1997 | $11.83 | $25.75 |
| January 1997 | $17.34 | $37.75 |
| December 1996 | $13.84 | $30.12 |
| November 1996 | $13.73 | $29.88 |
| October 1996 | $13.84 | $30.12 |
| September 1996 | $11.95 | $26 |
| August 1996 | $7.83 | $18.12 |
| July 1996 | $5.24 | $12.12 |
PEGA
Price: $61.05
52 week price:
Dividend Yield: 0.20%
5-year range yield:
Forward Dividend Yield: 0.20%
Payout Ratio: 16.44%
Payout Ratio Range:
Dividend Per Share: 0.12 USD
Earnings Per Share: 0.73 USD
P/E Ratio: -102.91
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 367000
Ebitda: -7.9 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR10: 9.39%