PEGA: Pegasystems Inc.

As of Tuesday, May 5th, 2026

$ 36.95

+0.16 +0.43%

Open: 37.07
High: 37.20
Low: 35.44
Volume: 1,559,386
Previous Close on Monday, May 4th, 2026

$ 36.79

+0.59 +1.63%

Open: 36.38
High: 37.62
Low: 36.27
Volume: 1,810,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 37.07 37.20 35.44 36.95 1,559,386 +0.16 +0.43
2026-05-04 36.38 37.62 36.27 36.79 1,810,829 +0.59 +1.63
2026-05-01 37.71 38.21 35.82 36.20 2,343,949 -0.35 -0.96
2026-04-30 35.24 36.76 35.01 36.55 2,170,098 +0.88 +2.47
2026-04-29 35.40 36.00 34.81 35.67 2,237,373 -0.29 -0.81
2026-04-28 37.13 38.09 35.88 35.96 1,816,233 -0.81 -2.20
2026-04-27 37.14 37.79 36.06 36.77 2,492,729 -0.56 -1.50
2026-04-24 35.45 37.38 35.45 37.33 2,937,340 +2.08 +5.90
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 38.21
On 2026-05-01		 34.81
On 2026-04-29		 0.99 2.75 38.21
On 2026-05-01		 35.44
On 2026-05-05		 -7.25 36.43
10D 41.85
On 2026-04-22		 34.34
On 2026-04-23		 -2.34 -5.96 41.85
On 2026-04-22		 34.34
On 2026-04-23		 -17.96 36.50
20D 44.91
On 2026-04-17		 34.34
On 2026-04-23		 -5.40 -12.75 44.91
On 2026-04-17		 34.34
On 2026-04-23		 -23.55 39.05
WTD 37.62
On 2026-05-04		 35.44
On 2026-05-05		 0.75 2.07 37.62
On 2026-05-04		 35.44
On 2026-05-05		 -5.79 36.87
MTD 38.21
On 2026-05-01		 35.44
On 2026-05-05		 0.40 1.09 38.21
On 2026-05-01		 35.44
On 2026-05-05		 -7.25 36.65
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

36.95 +0.16 +0.43 1,559,386