PEGA: Pegasystems Inc.

As of Friday, March 27th, 2026

$ 40.31

-1.85 -4.39%

Open: 41.30
High: 41.64
Low: 39.68
Volume: 1,552,436
Previous Close on Thursday, March 26th, 2026

$ 42.16

+0.67 +1.61%

Open: 41.20
High: 42.77
Low: 41.15
Volume: 970,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 41.30 41.64 39.68 40.31 1,552,436 -1.85 -4.39
2026-03-26 41.20 42.77 41.15 42.16 970,217 +0.67 +1.61
2026-03-25 42.67 43.29 40.63 41.49 1,217,691 -0.46 -1.10
2026-03-24 43.67 43.67 41.09 41.95 1,490,055 -2.41 -5.43
2026-03-23 44.13 44.92 43.05 44.36 1,739,463 +0.94 +2.16
2026-03-20 42.53 44.08 41.56 43.42 2,955,556 +0.26 +0.60
2026-03-19 42.51 44.32 42.51 43.16 1,139,298 +0.10 +0.23
2026-03-18 41.70 43.53 41.48 43.06 2,461,902 +0.58 +1.37
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 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -3.11 -7.16 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -11.67 42.05
10D 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -2.14 -5.04 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -11.67 42.52
20D 48.39
On 2026-03-05		 39.68
On 2026-03-27		 -3.42 -7.82 48.39
On 2026-03-05		 39.68
On 2026-03-27		 -18.00 43.79
WTD 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -3.11 -7.16 44.92
On 2026-03-23		 39.68
On 2026-03-27		 -11.67 42.05
MTD 48.39
On 2026-03-05		 39.68
On 2026-03-27		 -3.42 -7.82 48.39
On 2026-03-05		 39.68
On 2026-03-27		 -18.00 43.79
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

133.80 +0.55 +0.41 9,179,947
STLA

Stellantis

6.71 -0.04 -0.59 21,112,231
PEGA

Pegasystems Inc.

40.31 -1.85 -4.39 1,552,436