Pegasystems Inc. - 0KGS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.01	57.01	57.01	57.01	55.01	117
December 03, 2025	56.75	54.55	54.55	56.75	54.41	498
December 02, 2025	55.18	55.94	55.94	55.94	54.96	159
December 01, 2025	54.6	54.71	54.71	54.71	53.9	107
November 28, 2025	54.77	54.67	54.67	54.77	54.6	47
November 26, 2025	54.65	54.39	54.39	54.89	54.05	2,099
November 25, 2025	54.48	54.48	54.48	54.48	54.48	35
November 24, 2025	54.59	54.36	54.36	54.59	54.16	1,141
November 21, 2025	52.48	52.7	52.7	52.7	52.38	174
November 20, 2025	54.4	52.03	52.03	55.03	51.92	607
November 19, 2025	54.35	53.89	53.89	54.35	53.53	236
November 18, 2025	54.14	54.03	54.03	54.6	53.98	461
November 17, 2025	57.45	54.98	54.98	57.45	54.98	161
November 14, 2025	56.05	57	57	57.38	55.75	140
November 13, 2025	58.46	57.09	57.09	58.46	56.97	120
November 12, 2025	60.5	58.7	58.7	60.77	58.7	187
November 11, 2025	59.7	59.31	59.31	59.7	59.19	327
November 10, 2025	59.71	59.01	59.01	60.49	59.01	48
November 07, 2025	57.72	58.38	58.39	58.39	57.53	95
November 06, 2025	59.58	58.02	58.02	59.58	57.98	535
November 05, 2025	61.08	59.91	59.91	61.08	59.88	540
November 04, 2025	61.5	61.15	61.15	62.5	61.15	666
November 03, 2025	64	62.2	62.2	64	61.87	1,215
October 31, 2025	63.4	63	63	63.75	62.63	125
October 30, 2025	62.72	63.5	63.5	63.86	62.12	64
October 29, 2025	65	63.96	63.96	65.3	63.9	1,629
October 28, 2025	66.66	66.2	66.2	66.66	65.27	1,418
October 27, 2025	67.5	66.88	66.88	67.63	65.96	819
October 24, 2025	65.61	65.94	65.94	67.1	65.06	1,023
October 23, 2025	67.4	64.23	64.23	67.4	60.97	7,514
October 22, 2025	63.25	64.83	64.83	66.38	62.12	17,123
October 21, 2025	54.63	57.12	57.12	57.12	54.63	552
October 20, 2025	53.91	54.59	54.59	54.8	53.91	1,817
October 17, 2025	54.48	53.54	53.54	54.59	53.5	1,083
October 16, 2025	55.9	54.73	54.73	55.9	54.73	854
October 15, 2025	56.38	55.21	55.21	56.67	55.21	641
October 14, 2025	54.86	55.52	55.52	55.52	53.59	229
October 13, 2025	54.6	54.7	54.7	55	54.25	794
October 10, 2025	56.29	54.06	54.06	56.29	54.06	144
October 09, 2025	56.59	55.38	55.38	56.59	55.38	46
October 08, 2025	55.32	55.96	55.84	56.06	55.04	54
October 07, 2025	55.83	54.62	54.62	55.83	54.33	121
October 06, 2025	55.03	55.28	55.28	55.61	54.74	196
October 03, 2025	57.84	56.69	56.69	58	56.69	2,556
October 02, 2025	57.32	56.98	56.98	57.32	56.98	87
October 01, 2025	57.3	57.39	57.39	58.39	56.55	378
September 30, 2025	58.61	57.43	57.4	58.61	57.17	601
September 29, 2025	59.05	58.94	58.91	59.12	58.92	440
September 26, 2025	58.11	58.53	58.53	58.75	57.75	364
September 25, 2025	59.29	57.81	57.81	59.29	57.81	21
September 24, 2025	60.6	60.63	60.63	60.87	60.15	160
September 23, 2025	60.32	60.52	60.52	60.55	59.94	110
September 22, 2025	59.8	58.99	58.99	59.9	58.99	2,423
September 19, 2025	60	59.7	59.7	60	59.44	1,203
September 18, 2025	59.45	58.98	58.98	60.4	58.98	2,884
September 17, 2025	58.35	57.94	58	58.42	57.67	742
September 16, 2025	59.23	58.28	58.28	59.44	58.09	1,673
September 15, 2025	58.15	59.32	59.32	59.32	58.05	187
September 12, 2025	58.89	57.95	58.02	58.89	57.68	333
September 11, 2025	56.98	57.14	57.14	58.12	56.93	77

Pegasystems Inc. (0KGS.L) LSE