Pegasystems Inc. (FRA:PEA)
Germany · Delayed Price · Currency is EUR 53.00
-1.50 (-2.75%)
At close: Oct 23, 2025
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | 150 |
| 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% | 50 |
| Oct 20, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | - | 50 |
| 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% | 100 |
| Oct 15, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 2.16% | 100 |
| Oct 14, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - | 100 |
| 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% | 25 |
| Oct 9, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | 0.42% | 25 |
| 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% | 175 |
| Oct 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 210 |
| Oct 1, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -1.22% | 311 |
| 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 | - | 1,032 |
| Sep 25, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.77 | -2.35% | 1,278 |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | -1.92% | 1,520 |
| Sep 23, 2025 | 49.80 | 52.00 | 49.80 | 52.00 | 51.97 | 1.96% | 3,111 |
| Sep 22, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 50.97 | -0.97% | 9,037 |
| Sep 19, 2025 | 49.60 | 52.00 | 49.60 | 51.50 | 51.47 | 0.98% | 6,174 |
| Sep 18, 2025 | 51.50 | 51.50 | 50.00 | 51.00 | 50.97 | 2.00% | 7,564 |
| Sep 17, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 49.97 | - | 2,265 |
| Sep 16, 2025 | 50.00 | 50.00 | 49.20 | 50.00 | 49.97 | 1.21% | 304 |
| Sep 15, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.37 | 0.41% | 14 |
| Sep 12, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 49.17 | 2.93% | 1,882 |
| Sep 11, 2025 | 47.20 | 47.80 | 47.20 | 47.80 | 47.78 | -0.83% | 602 |
| Sep 10, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.18 | -0.82% | 75 |
| Sep 9, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.58 | 2.10% | 494 |
| Sep 8, 2025 | 47.20 | 47.60 | 47.20 | 47.60 | 47.58 | 3.48% | 288 |
| Sep 5, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 45.98 | 3.14% | 28 |
| Sep 4, 2025 | 46.20 | 46.20 | 44.60 | 44.60 | 44.58 | -0.45% | 20 |
| Sep 3, 2025 | 45.20 | 45.20 | 44.80 | 44.80 | 44.78 | -2.18% | 158 |
| Sep 2, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.78 | -0.43% | 128 |
| Sep 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.98 | 1.77% | - |
| Aug 29, 2025 | 45.80 | 45.80 | 45.20 | 45.20 | 45.18 | 0.44% | 279 |
| Aug 28, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.98 | -0.44% | 346 |
| Aug 27, 2025 | 45.00 | 46.00 | 45.00 | 45.20 | 45.18 | 0.44% | - |
| Aug 26, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 44.98 | 0.90% | 290 |
| Aug 25, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.58 | 1.36% | 16 |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.98 | 2.33% | 172 |
| Aug 21, 2025 | 44.40 | 44.40 | 43.00 | 43.00 | 42.98 | -1.83% | - |
| Aug 20, 2025 | 44.60 | 44.60 | 43.80 | 43.80 | 43.78 | -2.67% | - |
| Aug 19, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 44.98 | 0.45% | 804 |
| Aug 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.78 | 0.90% | - |
| Aug 15, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | -0.45% | - |