Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 51.00
+0.50 (0.99%)
At close: Jan 7, 2026
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 49.00 | 50.00 | 48.60 | 48.60 | 48.58 | 3.85% | 10 |
| Dec 4, 2025 | 46.80 | 47.80 | 46.80 | 46.80 | 46.78 | -0.43% | 200 |
| Dec 3, 2025 | 47.80 | 48.00 | 47.00 | 47.00 | 46.98 | 0.43% | 40 |
| Dec 2, 2025 | 47.00 | 47.00 | 46.80 | 46.80 | 46.78 | 1.30% | - |
| Dec 1, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.18 | -0.86% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.58 | -0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.78 | 0.86% | - |
| Nov 26, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.38 | - | - |
| Nov 25, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.38 | -0.85% | - |
| Nov 24, 2025 | 47.40 | 47.40 | 46.80 | 46.80 | 46.78 | 4.46% | - |
| Nov 21, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.78 | -4.27% | - |
| Nov 20, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.78 | 1.74% | - |
| Nov 19, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 45.98 | -0.86% | - |
| Nov 18, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 46.38 | -3.33% | - |
| Nov 17, 2025 | 49.20 | 51.00 | 48.00 | 48.00 | 47.98 | -0.41% | 100 |
| Nov 14, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.18 | -2.82% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 49.58 | -2.75% | 120 |
| Nov 12, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 50.98 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.98 | 0.99% | - |
| Nov 10, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.48 | 2.23% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.38 | -2.18% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.48 | -2.88% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 51.97 | -1.89% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 52.97 | -1.85% | - |
| Nov 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.97 | - | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 53.97 | - | - |
| Oct 30, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 53.97 | -0.92% | - |
| Oct 29, 2025 | 55.00 | 57.50 | 54.50 | 54.50 | 54.47 | -1.80% | 540 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.47 | -0.89% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 0.90% | 140 |