PEGASYSTEMS INC

Ticker: PEGA CUSIP: 705573103 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 233,158 Value ($000) $13,924 Avg Close $58.57 Range $51.28 - $68.10

Q3 2025

Shares 241,431 Value ($000) $13,882 Avg Close $55.10 Range $49.16 - $61.00

Q2 2025

Shares 239,135 Value ($000) $12,944 Avg Close $45.30 Range $29.84 - $55.00

Q1 2025

Shares 54,048 Value ($000) $3,757 Avg Close $44.23 Range $33.52 - $56.84

Q4 2024

Shares 54,935 Value ($000) $5,120 Avg Close $42.77 Range $34.34 - $48.97

Q3 2024

Shares 54,884 Value ($000) $4,011 Avg Close $32.93 Range $28.30 - $37.20

Q2 2024

Shares 52,022 Value ($000) $3,149 Avg Close $29.97 Range $27.27 - $32.28

Q1 2024

Shares 50,935 Value ($000) $3,292 Avg Close $28.07 Range $22.04 - $34.63

Q4 2023

Shares 54,789 Value ($000) $2,677 Avg Close $23.39 Range $18.83 - $27.00

Q3 2023

Shares 54,969 Value ($000) $2,386 Avg Close $24.47 Range $20.77 - $29.61

Q2 2023

Shares 55,308 Value ($000) $2,727 Avg Close $23.24 Range $20.73 - $25.86

Q1 2023

Shares 50,348 Value ($000) $2 Avg Close $21.06 Range $16.66 - $25.45

Q4 2022

Shares 44,800 Value ($000) $2 Avg Close $17.29 Range $14.53 - $19.96

Q3 2022

Shares 44,143 Value ($000) $1,419 Avg Close $20.33 Range $15.86 - $26.11

Q2 2022

Shares 41,737 Value ($000) $1,997 Avg Close $29.91 Range $18.25 - $41.16

Q1 2022

Shares 37,267 Value ($000) $3,006 Avg Close $44.86 Range $35.80 - $55.87

Q4 2021

Shares 39,576 Value ($000) $4,425 Avg Close $59.21 Range $50.60 - $65.88

Q3 2021

Shares 38,421 Value ($000) $4,883 Avg Close $66.53 Range $62.23 - $71.28

Q2 2021

Shares 39,171 Value ($000) $5,452 Avg Close $63.04 Range $57.17 - $71.83

Q1 2021

Shares 41,276 Value ($000) $4,719 Avg Close $65.38 Range $54.53 - $74.40

Q4 2020

Shares 43,294 Value ($000) $5,769 Avg Close $63.79 Range $56.38 - $70.44

Q3 2020

Shares 43,985 Value ($000) $5,324 Avg Close $57.50 Range $48.13 - $67.68

Q2 2020

Shares 45,628 Value ($000) $4,616 Avg Close $43.34 Range $30.07 - $50.70

Q1 2020

Shares 38,543 Value ($000) $2,745 Avg Close $41.96 Range $19.00 - $51.56

Q4 2019

Shares 38,791 Value ($000) $3,090 Avg Close $37.82 Range $33.72 - $39.91

Q3 2019

Shares 38,309 Value ($000) $2,607 Avg Close $36.16 Range $33.55 - $39.84

Q2 2019

Shares 38,813 Value ($000) $2,764 Avg Close $35.61 Range $32.72 - $38.24

Q1 2019

Shares 37,881 Value ($000) $2,462 Avg Close $29.49 Range $22.63 - $33.35

Q4 2018

Shares 37,815 Value ($000) $1,809 Avg Close $26.23 Range $21.61 - $31.98

Q3 2018

Shares 39,894 Value ($000) $2,497 Avg Close $30.25 Range $26.95 - $33.48

Q2 2018

Shares 40,659 Value ($000) $2,228 Avg Close $30.65 Range $26.60 - $33.98

Q1 2018

Shares 36,227 Value ($000) $2,197 Avg Close $27.01 Range $22.70 - $32.00

Q4 2017

Shares 37,262 Value ($000) $1,757 Avg Close $26.83 Range $23.10 - $30.43

Q3 2017

Shares 43,562 Value ($000) $2,511 Avg Close $28.93 Range $25.65 - $31.32

Q2 2017

Shares 43,137 Value ($000) $2,517 Avg Close $26.39 Range $21.38 - $32.42

Q1 2017

Shares 43,603 Value ($000) $1,912 Avg Close $20.26 Range $17.68 - $22.75

Q4 2016

Shares 41,625 Value ($000) $1,498 Avg Close $16.71 Range $14.21 - $18.55

Q3 2016

Shares 40,257 Value ($000) $1,187 Avg Close $13.56 Range $12.36 - $14.85

Q2 2016

Shares 39,682 Value ($000) $1,069 Avg Close $13.18 Range $12.05 - $14.52

Q1 2016

Shares 38,525 Value ($000) $978 Avg Close $12.00 Range $10.19 - $13.77

Q4 2015

Shares 37,755 Value ($000) $1,038 Avg Close $13.85 Range $12.02 - $15.12

Q3 2015

Shares 35,590 Value ($000) $876 Avg Close $12.37 Range $11.13 - $13.96

Q2 2015

Shares 35,855 Value ($000) $821 Avg Close $11.05 Range $10.32 - $12.04

Q1 2015

Shares 37,215 Value ($000) $809 Avg Close $10.33 Range $9.60 - $11.72

Q4 2014

Shares 32,340 Value ($000) $672 Avg Close $10.24 Range $9.23 - $10.97

Q3 2014

Shares 33,290 Value ($000) $636 Avg Close $10.79 Range $9.55 - $11.69

Q2 2014

Shares 34,485 Value ($000) $728 Avg Close $9.56 Range $7.75 - $10.89

Q1 2014

Shares 18,299 Value ($000) $646 Avg Close $10.79 Range $8.54 - $12.43

Q4 2013

Shares 19,139 Value ($000) $941 Avg Close $10.96 Range $9.20 - $12.88

Q3 2013

Shares 18,079 Value ($000) $720 Avg Close $9.14 Range $8.14 - $10.14

Q2 2013

Shares 16,952 Value ($000) $561 Avg Close $7.38 Range $6.12 - $8.39

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	233,158	$13,924	$58.57	$51.28 - $68.10
Q3 2025	241,431	$13,882	$55.10	$49.16 - $61.00
Q2 2025	239,135	$12,944	$45.30	$29.84 - $55.00
Q1 2025	54,048	$3,757	$44.23	$33.52 - $56.84
Q4 2024	54,935	$5,120	$42.77	$34.34 - $48.97
Q3 2024	54,884	$4,011	$32.93	$28.30 - $37.20
Q2 2024	52,022	$3,149	$29.97	$27.27 - $32.28
Q1 2024	50,935	$3,292	$28.07	$22.04 - $34.63
Q4 2023	54,789	$2,677	$23.39	$18.83 - $27.00
Q3 2023	54,969	$2,386	$24.47	$20.77 - $29.61
Q2 2023	55,308	$2,727	$23.24	$20.73 - $25.86
Q1 2023	50,348	$2	$21.06	$16.66 - $25.45
Q4 2022	44,800	$2	$17.29	$14.53 - $19.96
Q3 2022	44,143	$1,419	$20.33	$15.86 - $26.11
Q2 2022	41,737	$1,997	$29.91	$18.25 - $41.16
Q1 2022	37,267	$3,006	$44.86	$35.80 - $55.87
Q4 2021	39,576	$4,425	$59.21	$50.60 - $65.88
Q3 2021	38,421	$4,883	$66.53	$62.23 - $71.28
Q2 2021	39,171	$5,452	$63.04	$57.17 - $71.83
Q1 2021	41,276	$4,719	$65.38	$54.53 - $74.40
Q4 2020	43,294	$5,769	$63.79	$56.38 - $70.44
Q3 2020	43,985	$5,324	$57.50	$48.13 - $67.68
Q2 2020	45,628	$4,616	$43.34	$30.07 - $50.70
Q1 2020	38,543	$2,745	$41.96	$19.00 - $51.56
Q4 2019	38,791	$3,090	$37.82	$33.72 - $39.91
Q3 2019	38,309	$2,607	$36.16	$33.55 - $39.84
Q2 2019	38,813	$2,764	$35.61	$32.72 - $38.24
Q1 2019	37,881	$2,462	$29.49	$22.63 - $33.35
Q4 2018	37,815	$1,809	$26.23	$21.61 - $31.98
Q3 2018	39,894	$2,497	$30.25	$26.95 - $33.48
Q2 2018	40,659	$2,228	$30.65	$26.60 - $33.98
Q1 2018	36,227	$2,197	$27.01	$22.70 - $32.00
Q4 2017	37,262	$1,757	$26.83	$23.10 - $30.43
Q3 2017	43,562	$2,511	$28.93	$25.65 - $31.32
Q2 2017	43,137	$2,517	$26.39	$21.38 - $32.42
Q1 2017	43,603	$1,912	$20.26	$17.68 - $22.75
Q4 2016	41,625	$1,498	$16.71	$14.21 - $18.55
Q3 2016	40,257	$1,187	$13.56	$12.36 - $14.85
Q2 2016	39,682	$1,069	$13.18	$12.05 - $14.52
Q1 2016	38,525	$978	$12.00	$10.19 - $13.77
Q4 2015	37,755	$1,038	$13.85	$12.02 - $15.12
Q3 2015	35,590	$876	$12.37	$11.13 - $13.96
Q2 2015	35,855	$821	$11.05	$10.32 - $12.04
Q1 2015	37,215	$809	$10.33	$9.60 - $11.72
Q4 2014	32,340	$672	$10.24	$9.23 - $10.97
Q3 2014	33,290	$636	$10.79	$9.55 - $11.69
Q2 2014	34,485	$728	$9.56	$7.75 - $10.89
Q1 2014	18,299	$646	$10.79	$8.54 - $12.43
Q4 2013	19,139	$941	$10.96	$9.20 - $12.88
Q3 2013	18,079	$720	$9.14	$8.14 - $10.14
Q2 2013	16,952	$561	$7.38	$6.12 - $8.39