Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 46.60
-0.20 (-0.43%)
At close: Nov 28, 2025
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 26, 2025 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | - | - |
| Nov 25, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Nov 24, 2025 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 4.46% | - |
| Nov 21, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | -4.27% | - |
| Nov 20, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Nov 19, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 18, 2025 | 46.40 | 46.60 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Nov 17, 2025 | 49.20 | 51.00 | 48.00 | 48.00 | 48.00 | -0.41% | 100 |
| Nov 14, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -2.75% | 120 |
| Nov 12, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 11, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Nov 10, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.23% | - |
| Nov 7, 2025 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 4, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Nov 3, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 31, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 30, 2025 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 29, 2025 | 55.00 | 57.50 | 54.50 | 54.50 | 54.50 | -1.80% | 540 |
| Oct 28, 2025 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Oct 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 140 |
| Oct 24, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Oct 23, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Oct 22, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 16.95% | 217 |
| Oct 21, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Oct 20, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | - | - |
| Oct 17, 2025 | 45.20 | 46.20 | 45.00 | 46.20 | 46.20 | -2.12% | 50 |
| Oct 16, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 15, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | - |
| Oct 14, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 13, 2025 | 45.60 | 47.80 | 45.60 | 46.40 | 46.40 | -2.93% | 100 |
| Oct 10, 2025 | 48.60 | 48.60 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Oct 9, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 8, 2025 | 47.20 | 48.00 | 47.20 | 47.20 | 47.20 | 3.06% | 25 |
| Oct 7, 2025 | 47.60 | 47.60 | 45.80 | 45.80 | 45.80 | -0.87% | 100 |
| Oct 6, 2025 | 48.80 | 48.80 | 46.20 | 46.20 | 46.20 | -5.71% | 65 |
| Oct 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Oct 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Oct 1, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -1.22% | - |
| Sep 30, 2025 | 49.80 | 51.00 | 49.20 | 49.20 | 49.17 | -1.20% | 102 |
| Sep 29, 2025 | 50.00 | 51.00 | 49.80 | 49.80 | 49.77 | - | 442 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.77 | - | - |
| Sep 25, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.77 | -2.35% | 300 |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | -1.92% | 100 |
| Sep 23, 2025 | 49.80 | 52.00 | 49.80 | 52.00 | 51.97 | 1.96% | 380 |