Pegasystems Inc. (LON:0KGS)
London · Delayed Price · Currency is GBP · Price in USD 57.40
-1.50 (-2.55%)
At close: Sep 30, 2025
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 58.61 | 58.69 | 57.17 | 57.43 | 57.40 | -2.55% | 323 |
| Sep 29, 2025 | 59.00 | 59.13 | 58.92 | 58.94 | 58.91 | 0.70% | 360 |
| Sep 26, 2025 | 58.11 | 58.75 | 57.75 | 58.53 | 58.50 | 1.25% | 444 |
| Sep 25, 2025 | 59.29 | 59.29 | 57.81 | 57.81 | 57.78 | -4.65% | 21 |
| Sep 24, 2025 | 60.60 | 60.87 | 60.15 | 60.63 | 60.60 | 1.22% | 160 |
| Sep 23, 2025 | 60.32 | 60.55 | 59.90 | 59.90 | 59.87 | 0.81% | 110 |
| Sep 22, 2025 | 59.80 | 59.90 | 58.99 | 59.42 | 59.39 | -0.47% | 2,423 |
| Sep 19, 2025 | 60.00 | 60.00 | 59.42 | 59.70 | 59.67 | 1.22% | 1,163 |
| Sep 18, 2025 | 59.45 | 60.40 | 58.98 | 58.98 | 58.95 | 1.70% | 2,884 |
| Sep 17, 2025 | 58.35 | 58.42 | 57.67 | 58.00 | 57.97 | -0.48% | 744 |
| Sep 16, 2025 | 59.23 | 59.45 | 58.09 | 58.28 | 58.24 | -1.75% | 1,673 |
| Sep 15, 2025 | 58.15 | 59.32 | 58.05 | 59.32 | 59.28 | 2.36% | 187 |
| Sep 12, 2025 | 58.89 | 58.89 | 57.68 | 57.95 | 57.92 | -0.30% | 333 |
| Sep 11, 2025 | 56.98 | 58.12 | 56.93 | 58.12 | 58.09 | 4.05% | 77 |
| Sep 10, 2025 | 57.13 | 57.30 | 55.86 | 55.86 | 55.83 | -1.81% | 114 |
| Sep 9, 2025 | 57.58 | 57.93 | 56.74 | 56.89 | 56.86 | -0.39% | 240 |
| Sep 8, 2025 | 56.23 | 57.30 | 56.00 | 57.12 | 57.09 | 4.31% | 267 |
| Sep 5, 2025 | 54.00 | 54.91 | 54.00 | 54.76 | 54.73 | 4.63% | 187 |
| Sep 4, 2025 | 54.30 | 54.30 | 52.33 | 52.33 | 52.31 | -2.58% | 209 |
| Sep 3, 2025 | 53.28 | 53.72 | 53.28 | 53.72 | 53.69 | 1.54% | 262 |
| Sep 2, 2025 | 52.95 | 53.95 | 52.90 | 52.91 | 52.88 | -1.08% | 169 |
| Aug 29, 2025 | 53.79 | 53.79 | 53.48 | 53.48 | 53.45 | -0.27% | 86 |
| Aug 28, 2025 | 53.60 | 53.62 | 53.30 | 53.62 | 53.60 | 1.56% | 290 |
| Aug 27, 2025 | 52.48 | 53.28 | 52.48 | 52.80 | 52.77 | -0.69% | 216 |
| Aug 26, 2025 | 53.29 | 53.29 | 52.99 | 53.17 | 53.14 | 0.63% | 1,037 |
| Aug 25, 2025 | 52.40 | 52.99 | 52.40 | 52.83 | 52.80 | 0.35% | 13 |
| Aug 22, 2025 | 51.06 | 52.65 | 51.06 | 52.65 | 52.62 | 3.67% | 683 |
| Aug 21, 2025 | 51.42 | 51.42 | 50.56 | 50.78 | 50.75 | -2.29% | 163 |
| Aug 20, 2025 | 52.28 | 52.30 | 51.67 | 51.97 | 51.94 | -1.35% | 153 |
| Aug 19, 2025 | 53.39 | 53.49 | 52.68 | 52.68 | 52.65 | -1.13% | 1,201 |
| Aug 18, 2025 | 52.61 | 53.38 | 52.61 | 53.28 | 53.25 | 1.23% | 125 |
| Aug 15, 2025 | 51.52 | 52.64 | 51.52 | 52.64 | 52.61 | 1.18% | 425 |
| Aug 14, 2025 | 51.37 | 52.80 | 51.37 | 52.02 | 51.99 | -1.14% | 190 |
| Aug 13, 2025 | 51.32 | 52.62 | 51.08 | 52.62 | 52.59 | 3.50% | 1,579 |
| Aug 12, 2025 | 49.79 | 50.84 | 49.79 | 50.84 | 50.81 | 0.95% | 121 |
| Aug 11, 2025 | 51.00 | 51.70 | 50.34 | 50.36 | 50.33 | -1.33% | 823 |
| Aug 8, 2025 | 53.60 | 54.68 | 50.96 | 51.04 | 51.01 | -5.33% | 1,017 |
| Aug 7, 2025 | 57.71 | 58.34 | 53.91 | 53.91 | 53.88 | -5.79% | 1,177 |
| Aug 6, 2025 | 57.85 | 57.85 | 57.13 | 57.23 | 57.20 | -0.35% | 364 |
| Aug 5, 2025 | 58.94 | 58.94 | 57.43 | 57.43 | 57.40 | -2.11% | 181 |
| Aug 4, 2025 | 58.00 | 58.67 | 57.89 | 58.67 | 58.63 | 1.92% | 135 |
| Aug 1, 2025 | 58.00 | 58.37 | 57.08 | 57.56 | 57.53 | -4.39% | 9,541 |
| Jul 31, 2025 | 60.23 | 60.30 | 59.38 | 60.20 | 60.17 | -0.95% | 171 |
| Jul 30, 2025 | 60.26 | 60.93 | 60.11 | 60.78 | 60.75 | 0.93% | 1,244 |
| Jul 29, 2025 | 59.97 | 60.48 | 59.00 | 60.22 | 60.19 | 0.14% | 1,275 |
| Jul 28, 2025 | 58.72 | 60.14 | 58.40 | 60.14 | 60.10 | 2.51% | 1,146 |
| Jul 25, 2025 | 57.67 | 58.84 | 57.14 | 58.67 | 58.63 | 0.46% | 732 |
| Jul 24, 2025 | 58.69 | 59.90 | 57.39 | 58.40 | 58.37 | 4.20% | 1,165 |
| Jul 23, 2025 | 50.00 | 56.67 | 50.00 | 56.04 | 56.01 | 8.61% | 9,481 |
| Jul 22, 2025 | 51.34 | 52.12 | 51.30 | 51.60 | 51.57 | -1.53% | 612 |