PEGA: Pegasystems Inc.

As of Tuesday, May 19th, 2026

$ 33.50

-0.65 -1.90%

Open: 35.10
High: 35.49
Low: 33.10
Volume: 1,525,006
Previous Close on Monday, May 18th, 2026

$ 34.15

+0.44 +1.31%

Open: 33.65
High: 34.81
Low: 33.61
Volume: 1,907,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 35.10 35.49 33.10 33.50 1,525,006 -0.65 -1.90
2026-05-18 33.65 34.81 33.61 34.15 1,907,650 +0.44 +1.31
2026-05-15 33.66 34.14 33.30 33.71 1,702,290 +0.32 +0.96
2026-05-14 32.87 33.79 32.23 33.39 1,701,900 +0.67 +2.05
2026-05-13 33.94 34.21 32.53 32.72 2,377,464 -1.29 -3.79
2026-05-12 34.42 35.05 33.98 34.01 2,379,867 -0.25 -0.73
2026-05-11 35.61 36.30 33.94 34.26 1,837,435 -1.72 -4.77
2026-05-08 36.29 36.35 35.18 35.98 1,531,951 -0.76 -2.06
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 35.49
On 2026-05-19		 32.23
On 2026-05-14		 -0.51 -1.50 34.21
On 2026-05-13		 32.23
On 2026-05-14		 -5.79 33.49
10D 37.89
On 2026-05-07		 32.23
On 2026-05-14		 -3.45 -9.34 37.89
On 2026-05-07		 32.23
On 2026-05-14		 -14.94 34.48
20D 41.85
On 2026-04-22		 32.23
On 2026-05-14		 -5.79 -14.74 41.85
On 2026-04-22		 32.23
On 2026-05-14		 -22.99 35.49
WTD 35.49
On 2026-05-19		 33.10
On 2026-05-19		 -0.21 -0.62 34.81
On 2026-05-18		 34.81
On 2026-05-18		 0.00 33.83
MTD 38.21
On 2026-05-01		 32.23
On 2026-05-14		 -3.05 -8.34 38.21
On 2026-05-01		 32.23
On 2026-05-14		 -15.65 34.98
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

33.50 -0.65 -1.90 1,525,006