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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	57.13	56.63	56.63	57.3	56.63	69
September 09, 2025	57.58	56.88	56.88	57.93	56.74	240
September 08, 2025	56.23	57.11	57.11	57.3	56.23	266
September 05, 2025	54	54.76	54.76	54.85	54	185
September 04, 2025	54.3	53.09	53.09	54.3	52.33	210
September 03, 2025	53.28	53.72	53.72	53.72	53.28	262
September 02, 2025	52.95	53.87	53.87	53.95	52.91	215
August 29, 2025	53.79	53.5	53.5	53.79	53.48	56
August 28, 2025	53.6	53.41	53.41	53.6	53.3	290
August 27, 2025	52.48	53.28	53.28	53.28	52.48	216
August 26, 2025	53.29	52.99	52.99	53.29	52.99	1,037
August 22, 2025	51.06	51.57	51.57	52.65	51.06	683
August 21, 2025	51.42	50.83	50.83	51.42	50.56	163
August 20, 2025	52.28	51.67	51.67	52.3	51.67	153
August 19, 2025	53.39	52.68	52.68	53.49	52.68	1,201
August 18, 2025	52.61	53.28	53.28	53.38	52.61	152
August 15, 2025	51.52	52.64	52.64	52.64	51.52	425
August 14, 2025	51.37	51.95	51.95	52.8	51.37	190
August 13, 2025	51.32	52.12	52.12	52.62	51.08	4,608
August 12, 2025	49.79	50.84	50.84	50.84	49.79	121
August 11, 2025	51	50.36	50.36	51.7	50.34	823
August 08, 2025	53.6	51.52	51.52	54.68	51.52	1,017
August 07, 2025	57.71	54.9	54.9	58.34	54.9	1,177
August 06, 2025	57.85	57.23	57.23	57.85	57.13	477
August 05, 2025	58.94	57.43	57.43	58.94	57.43	181
August 04, 2025	58	58.67	58.67	58.67	57.89	135
August 01, 2025	58	57.08	57.08	58.37	57.08	9,541
July 31, 2025	60.23	60.2	60.2	60.3	59.38	171
July 30, 2025	60.26	60.93	60.93	60.93	60.11	1,244
July 29, 2025	59.97	59.15	59.15	60.48	59.15	1,275
July 28, 2025	58.72	59.62	59.62	60.14	58.4	1,146

Pegasystems Inc. (0KGS.L) LSE