PEGA: Pegasystems Inc.

As of Friday, August 14th, 2026

$ 32.32

-1.17 -3.49%

Open: 34.00
High: 34.00
Low: 32.04
Volume: 1,717,656
Previous Close on Thursday, August 13th, 2026

$ 33.49

+2.14 +6.83%

Open: 31.44
High: 33.76
Low: 31.32
Volume: 2,281,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 34.00 34.00 32.04 32.32 1,717,656 -1.17 -3.49
2026-08-13 31.44 33.76 31.32 33.49 2,281,304 +2.14 +6.83
2026-08-12 32.29 32.83 31.26 31.35 1,534,400 -1.72 -5.20
2026-08-11 32.75 33.70 32.56 33.07 1,407,435 +0.06 +0.18
2026-08-10 32.53 33.20 32.27 33.01 1,070,058 +0.27 +0.82
2026-08-07 32.30 32.83 31.97 32.74 1,317,364 +1.07 +3.38
2026-08-06 30.95 31.80 30.55 31.67 1,225,215 -0.14 -0.44
2026-08-05 32.02 32.11 31.43 31.81 1,645,941 +0.06 +0.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.00
On 2026-08-14		 31.26
On 2026-08-12		 -0.42 -1.28 33.70
On 2026-08-11		 31.26
On 2026-08-12		 -7.24 32.65
10D 34.00
On 2026-08-14		 30.55
On 2026-08-06		 1.77 5.79 33.70
On 2026-08-11		 31.26
On 2026-08-12		 -7.24 32.26
20D 34.00
On 2026-08-14		 25.10
On 2026-07-22		 0.16 0.50 32.11
On 2026-07-20		 25.10
On 2026-07-22		 -21.82 30.68
WTD 34.00
On 2026-08-14		 31.26
On 2026-08-12		 -0.42 -1.28 33.70
On 2026-08-11		 31.26
On 2026-08-12		 -7.24 32.65
MTD 34.00
On 2026-08-14		 30.55
On 2026-08-06		 1.77 5.79 33.70
On 2026-08-11		 31.26
On 2026-08-12		 -7.24 32.26
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

32.32 -1.17 -3.49 1,717,656