Pegasystems Inc. (LON:0KGS)
London · Delayed Price · Currency is GBP · Price in USD 54.76
+2.42 (4.63%)
At close: Sep 5, 2025
Pegasystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.00 | 54.91 | 54.00 | 54.76 | 54.76 | 4.63% | 187 |
| Sep 4, 2025 | 54.30 | 54.30 | 52.33 | 52.33 | 52.33 | -2.58% | 209 |
| Sep 3, 2025 | 53.28 | 53.72 | 53.28 | 53.72 | 53.72 | 1.54% | 262 |
| Sep 2, 2025 | 52.95 | 53.95 | 52.90 | 52.91 | 52.91 | -1.08% | 169 |
| Aug 29, 2025 | 53.79 | 53.79 | 53.48 | 53.48 | 53.48 | -0.27% | 86 |
| Aug 28, 2025 | 53.60 | 53.62 | 53.30 | 53.62 | 53.62 | 1.56% | 290 |
| Aug 27, 2025 | 52.48 | 53.28 | 52.48 | 52.80 | 52.80 | -0.69% | 216 |
| Aug 26, 2025 | 53.29 | 53.29 | 52.99 | 53.17 | 53.17 | 0.63% | 1,037 |
| Aug 25, 2025 | 52.40 | 52.99 | 52.40 | 52.83 | 52.83 | 0.35% | 13 |
| Aug 22, 2025 | 51.06 | 52.65 | 51.06 | 52.65 | 52.65 | 3.67% | 683 |
| Aug 21, 2025 | 51.42 | 51.42 | 50.56 | 50.78 | 50.78 | -2.29% | 163 |
| Aug 20, 2025 | 52.28 | 52.30 | 51.67 | 51.97 | 51.97 | -1.35% | 153 |
| Aug 19, 2025 | 53.39 | 53.49 | 52.68 | 52.68 | 52.68 | -1.13% | 1,201 |
| Aug 18, 2025 | 52.61 | 53.38 | 52.61 | 53.28 | 53.28 | 1.23% | 125 |
| Aug 15, 2025 | 51.52 | 52.64 | 51.52 | 52.64 | 52.64 | 1.18% | 425 |
| Aug 14, 2025 | 51.37 | 52.80 | 51.37 | 52.02 | 52.02 | -1.14% | 190 |
| Aug 13, 2025 | 51.32 | 52.62 | 51.08 | 52.62 | 52.62 | 3.50% | 1,579 |
| Aug 12, 2025 | 49.79 | 50.84 | 49.79 | 50.84 | 50.84 | 0.95% | 121 |
| Aug 11, 2025 | 51.00 | 51.70 | 50.34 | 50.36 | 50.36 | -1.33% | 823 |
| Aug 8, 2025 | 53.60 | 54.68 | 50.96 | 51.04 | 51.04 | -5.33% | 1,017 |
| Aug 7, 2025 | 57.71 | 58.34 | 53.91 | 53.91 | 53.91 | -5.79% | 1,177 |
| Aug 6, 2025 | 57.85 | 57.85 | 57.13 | 57.23 | 57.23 | -0.35% | 364 |
| Aug 5, 2025 | 58.94 | 58.94 | 57.43 | 57.43 | 57.43 | -2.11% | 181 |
| Aug 4, 2025 | 58.00 | 58.67 | 57.89 | 58.67 | 58.67 | 1.92% | 135 |
| Aug 1, 2025 | 58.00 | 58.37 | 57.08 | 57.56 | 57.56 | -4.39% | 9,541 |
| Jul 31, 2025 | 60.23 | 60.30 | 59.38 | 60.20 | 60.20 | -0.95% | 171 |
| Jul 30, 2025 | 60.26 | 60.93 | 60.11 | 60.78 | 60.78 | 0.93% | 1,244 |
| Jul 29, 2025 | 59.97 | 60.48 | 59.00 | 60.22 | 60.22 | 0.14% | 1,275 |
| Jul 28, 2025 | 58.72 | 60.14 | 58.40 | 60.14 | 60.14 | 2.51% | 1,146 |
| Jul 25, 2025 | 57.67 | 58.84 | 57.14 | 58.67 | 58.67 | 0.46% | 732 |
| Jul 24, 2025 | 58.69 | 59.90 | 57.39 | 58.40 | 58.40 | 4.20% | 1,165 |
| Jul 23, 2025 | 50.00 | 56.67 | 50.00 | 56.04 | 56.04 | 8.61% | 9,481 |
| Jul 22, 2025 | 51.34 | 52.12 | 51.30 | 51.60 | 51.60 | -1.53% | 612 |
| Jul 21, 2025 | 52.42 | 52.76 | 52.17 | 52.40 | 52.40 | 0.13% | 377 |
| Jul 18, 2025 | 51.18 | 52.33 | 51.11 | 52.33 | 52.33 | 2.05% | 626 |
| Jul 17, 2025 | 50.37 | 51.62 | 50.32 | 51.28 | 51.28 | 2.77% | 443 |
| Jul 16, 2025 | 50.00 | 50.54 | 49.63 | 49.90 | 49.90 | -1.82% | 1,060 |
| Jul 15, 2025 | 50.56 | 50.99 | 50.43 | 50.82 | 50.82 | 0.55% | 290 |
| Jul 14, 2025 | 50.00 | 50.57 | 49.73 | 50.54 | 50.54 | -0.64% | 1,714 |
| Jul 11, 2025 | 51.34 | 51.48 | 50.60 | 50.87 | 50.87 | -1.97% | 424 |
| Jul 10, 2025 | 53.04 | 53.04 | 51.07 | 51.89 | 51.89 | -2.61% | 703 |
| Jul 9, 2025 | 54.06 | 54.89 | 53.28 | 53.28 | 53.28 | -1.67% | 182 |
| Jul 8, 2025 | 54.99 | 55.20 | 54.19 | 54.19 | 54.19 | -0.91% | 3,062 |
| Jul 7, 2025 | 53.84 | 54.69 | 53.67 | 54.69 | 54.69 | 0.74% | 571 |
| Jul 3, 2025 | 53.52 | 54.29 | 53.36 | 54.29 | 54.29 | 3.48% | 1,402 |
| Jul 2, 2025 | 52.50 | 52.85 | 52.18 | 52.46 | 52.46 | 0.62% | 435 |
| Jul 1, 2025 | 54.13 | 54.13 | 52.14 | 52.14 | 52.14 | -3.09% | 3,752 |
| Jun 30, 2025 | 54.25 | 54.69 | 53.46 | 53.81 | 53.78 | 1.15% | 1,675 |
| Jun 27, 2025 | 54.04 | 54.04 | 52.54 | 53.19 | 53.16 | 2.77% | 6,305 |
| Jun 26, 2025 | 50.94 | 52.05 | 50.41 | 51.76 | 51.73 | 2.50% | 2,295 |