Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 37.40
+0.20 (0.54%)
At close: Feb 20, 2026
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Feb 19, 2026 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Feb 18, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Feb 17, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 7.60% | - |
| Feb 13, 2026 | 34.20 | 35.00 | 34.20 | 34.20 | 34.20 | -1.16% | 1 |
| Feb 12, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 6.79% | 126 |
| Feb 11, 2026 | 33.40 | 34.40 | 32.40 | 32.40 | 32.40 | -6.90% | 200 |
| Feb 10, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Feb 6, 2026 | 32.00 | 33.00 | 32.00 | 32.60 | 32.60 | -0.61% | 153 |
| Feb 5, 2026 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 4, 2026 | 33.60 | 33.60 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Feb 3, 2026 | 37.00 | 37.00 | 34.40 | 34.40 | 34.40 | -6.01% | - |
| Feb 2, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | -0.54% | - |
| Jan 30, 2026 | 37.00 | 37.80 | 36.80 | 36.80 | 36.80 | -2.65% | 40 |
| Jan 29, 2026 | 40.40 | 40.40 | 37.80 | 37.80 | 37.80 | -9.57% | - |
| Jan 28, 2026 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 2.45% | - |
| Jan 27, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Jan 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jan 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Jan 22, 2026 | 40.80 | 42.20 | 40.80 | 41.20 | 41.20 | -4.19% | 100 |
| Jan 21, 2026 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jan 20, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Jan 19, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -4.95% | 300 |
| Jan 16, 2026 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -7.11% | - |
| Jan 15, 2026 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jan 14, 2026 | 49.20 | 49.20 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jan 13, 2026 | 49.80 | 49.80 | 48.80 | 49.80 | 49.80 | 0.81% | 35 |
| Jan 12, 2026 | 49.20 | 49.40 | 49.20 | 49.40 | 49.40 | -0.80% | - |
| Jan 9, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.39% | 40 |
| Jan 8, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | 50 |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Jan 6, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 3.06% | 65 |
| Jan 5, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | -0.81% | - |
| Jan 2, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -5.90% | - |
| Dec 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | 1.94% | - |
| Dec 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | -2.83% | - |
| Dec 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.97 | 1.92% | - |
| Dec 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.97 | 4.00% | - |
| Dec 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.98 | 2.04% | - |
| Dec 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.98 | -1.61% | - |
| Dec 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.78 | 1.22% | - |
| Dec 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.18 | -2.57% | - |
| Dec 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.48 | -2.88% | - |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.97 | 0.97% | - |
| Dec 11, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | 0.98% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.98 | -0.97% | - |
| Dec 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | - | - |
| Dec 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.47 | 5.97% | - |