PEGA: Pegasystems Inc.

As of Friday, September 18th, 2026

$ 35.05

-1.02 -2.83%

Open: 36.07
High: 36.07
Low: 34.78
Volume: 4,174,495
Previous Close on Thursday, September 17th, 2026

$ 36.07

-0.77 -2.09%

Open: 34.95
High: 36.44
Low: 34.66
Volume: 2,542,371

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 36.07 36.07 34.78 35.05 4,174,495 -1.02 -2.83
2026-09-17 34.95 36.44 34.66 36.07 2,542,371 -0.77 -2.09
2026-09-16 36.68 37.60 36.52 36.84 2,999,597 -0.79 -2.10
2026-09-15 38.04 38.83 37.53 37.63 2,708,144 -1.08 -2.79
2026-09-14 37.00 38.81 36.98 38.71 2,196,958 +2.47 +6.82
2026-09-11 36.10 36.53 35.68 36.24 1,522,148 +0.52 +1.46
2026-09-10 34.89 36.00 34.64 35.72 3,298,173 +0.69 +1.97
2026-09-09 35.91 35.91 34.71 35.03 1,585,554 -0.77 -2.15
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 38.83
On 2026-09-15		 34.66
On 2026-09-17		 -1.19 -3.28 38.83
On 2026-09-15		 34.66
On 2026-09-17		 -10.73 36.86
10D 38.83
On 2026-09-15		 34.64
On 2026-09-10		 -2.67 -7.08 38.83
On 2026-09-15		 34.66
On 2026-09-17		 -10.73 36.45
20D 38.96
On 2026-09-03		 33.05
On 2026-08-21		 1.44 4.28 38.96
On 2026-09-03		 34.64
On 2026-09-10		 -11.09 36.04
WTD 38.83
On 2026-09-15		 34.66
On 2026-09-17		 -1.19 -3.28 38.83
On 2026-09-15		 34.66
On 2026-09-17		 -10.73 36.86
MTD 38.96
On 2026-09-03		 34.64
On 2026-09-10		 -1.76 -4.78 38.96
On 2026-09-03		 34.64
On 2026-09-10		 -11.09 36.63
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,991
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,783
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,059
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,140
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

35.05 -1.02 -2.83 4,174,495