PEGA: Pegasystems Inc.

As of Monday, August 3rd, 2026

$ 31.37

+0.82 +2.68%

Open: 31.30
High: 32.06
Low: 30.82
Volume: 2,176,194
Previous Close on Friday, July 31st, 2026

$ 30.55

+0.52 +1.73%

Open: 29.80
High: 30.66
Low: 29.53
Volume: 2,934,238

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 31.30 32.06 30.82 31.37 2,176,194 +0.82 +2.68
2026-07-31 29.80 30.66 29.53 30.55 2,934,238 +0.52 +1.73
2026-07-30 30.11 30.30 28.49 30.03 3,413,807 -0.92 -2.97
2026-07-29 29.39 31.23 29.39 30.95 3,629,111 +1.42 +4.81
2026-07-28 29.10 30.15 28.98 29.53 5,093,500 +0.93 +3.25
2026-07-27 27.50 29.64 27.49 28.60 4,553,696 +1.78 +6.64
2026-07-24 26.36 26.85 25.81 26.82 4,510,206 +0.81 +3.11
2026-07-23 25.61 26.74 25.34 26.01 5,481,031 +0.02 +0.08
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 32.06
On 2026-08-03		 28.49
On 2026-07-30		 2.77 9.69 31.23
On 2026-07-29		 28.49
On 2026-07-30		 -8.77 30.49
10D 32.06
On 2026-08-03		 25.10
On 2026-07-22		 -0.32 -1.01 31.47
On 2026-07-21		 25.10
On 2026-07-22		 -20.24 29.08
20D 33.20
On 2026-07-17		 25.10
On 2026-07-22		 0.09 0.29 33.20
On 2026-07-17		 25.10
On 2026-07-22		 -24.40 30.43
WTD 32.06
On 2026-08-03		 30.82
On 2026-08-03		 0.82 2.68 -- -- -- 31.37
MTD 32.06
On 2026-08-03		 30.82
On 2026-08-03		 0.82 2.68 -- -- -- 31.37
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 +8.86 +2.46 3,334,396
KO

The Coca-Cola Company

86.86 -0.73 -0.83 22,853,743
PFE

Pfizer Inc.

25.03 +0.02 +0.08 40,308,078
VZ

Verizon Communications Inc.

47.36 +0.55 +1.17 22,993,745
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 +693.38 +1.32 598,165,502
DJTA

Dow Jones Transportation Average

21,231.19 +191.89 +0.91 64,726,085
SPX

S&P 500 Index

7,600.50 +110.78 +1.48
OEX

S&P 100 Index

3,751.99 +61.01 +1.65
NDX

NASDAQ 100 Index

28,776.80 +502.61 +1.78
NYA

NYSE Composite Index

24,255.53 +147.99 +0.61
XAX

NYSE AMEX Composite Index

8,359.73 -88.42 -1.05
RUI

RUSSELL 1000 Index

4,138.42 +62.04 +1.52
RUT

Russell 2000 Index

2,981.91 +50.57 +1.73
RUA

Russell 3000 Index

4,321.32 +65.14 +1.53
VIX

CBOE Volatility Index

15.85 -0.14 -0.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.19 -0.15 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

31.37 +0.82 +2.68 2,176,194