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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.18	45.21	45.21	45.98	44	1,079
February 19, 2026	44.64	44.38	44.38	44.69	43.37	439
February 18, 2026	45	44.78	44.78	45.08	44.3	243
February 17, 2026	44.16	44.53	44.53	45.28	43.22	2,054
February 13, 2026	41.27	43.91	43.91	43.91	40.43	1,528
February 12, 2026	38.53	39.89	39.89	42.21	38.5	4,942
February 11, 2026	40	37.32	37.32	40.5	35.94	13,514
February 10, 2026	43	42.07	42.07	43	41.8	356
February 09, 2026	40.52	41.6	41.6	41.65	39.66	859
February 06, 2026	37.98	39.68	39.68	39.69	37.98	1,406
February 05, 2026	39.57	38.74	38.74	40.19	38.54	741
February 04, 2026	40.27	38.51	38.51	40.27	37.58	503
February 03, 2026	43.27	39.61	39.61	43.27	38.82	2,170
February 02, 2026	43.68	43.92	43.92	44.57	42.41	376
January 30, 2026	43.85	43.86	43.86	45.11	43.63	711
January 29, 2026	49	43.78	43.78	49	43.56	3,366
January 28, 2026	50	49.78	49.78	50.76	49.3	137
January 27, 2026	50.75	49.4	49.65	50.75	49.27	4,608
January 26, 2026	50.7	51.15	51.15	51.28	50	297
January 23, 2026	50.82	50.51	50.51	50.82	49.9	476
January 22, 2026	48.56	49.7	49.7	49.7	48.56	316
January 21, 2026	51.35	48.5	48.5	51.4	48.5	568
January 20, 2026	50.17	51.12	51.12	51.88	50.17	1,374
January 16, 2026	53.7	52.05	51.93	54.64	51.31	1,004
January 15, 2026	56.5	53.72	53.72	56.5	53.72	107
January 14, 2026	57.08	56.38	56.38	57.23	56.38	17
January 13, 2026	58.22	57.5	57.5	59.19	57.5	140
January 12, 2026	57.86	58.5	58.5	58.83	57.35	359
January 09, 2026	59.9	58.81	58.81	59.9	58.29	323
January 08, 2026	59.34	59.69	59.69	59.69	59.34	2,746
January 07, 2026	60.05	61.89	61.89	61.91	60.05	95
January 06, 2026	58.43	59.97	59.97	60.02	58	911
January 05, 2026	56.17	59.22	59.22	59.61	55.96	1,261
January 02, 2026	59.98	58.54	58.54	59.98	55.42	699
December 31, 2025	61.97	59.93	59.93	61.97	59.79	341
December 30, 2025	61.52	61.52	61.52	61.52	61.52	0
December 29, 2025	62.43	62.35	62.32	62.43	62.35	77
December 24, 2025	61.64	62.05	61.64	62.05	61.64	15
December 23, 2025	62.99	62.39	62.39	62.99	61.79	52
December 22, 2025	61.32	63.2	63.2	63.2	61.17	617
December 19, 2025	59	60.1	60.1	60.1	58.89	151
December 18, 2025	58.47	57.91	57.91	58.47	57.91	541
December 17, 2025	58.52	57.74	57.74	58.72	57.74	1,862
December 16, 2025	58.02	58	58	58.02	58	34
December 15, 2025	60	58.37	58.37	60	58.37	179
December 12, 2025	61.33	59.72	59.75	61.33	59.72	161
December 11, 2025	61.99	62.12	62.12	62.41	61.74	1,144
December 10, 2025	61.42	61.15	61.15	61.42	60.01	137
December 09, 2025	60.22	61.6	61.6	61.6	60.22	572
December 08, 2025	60.94	59.63	59.63	61	59.63	2,005
December 05, 2025	57.37	60.25	60.25	60.47	57.37	5,797
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

Pegasystems Inc. (0KGS.L) LSE