MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEGA — Pegasystems Inc
NasdaqPegasystems Inc
$34.35
-0.25(-0.72%)
- O
- 34.56
- H
- 34.88
- L
- 34.08
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$34.35
Period Return-25.07%
Period High$68.10
Period Low$25.10
Avg Daily Volume1.99M
Total Trading Days365
PEGA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $34.56 | $34.88 | $34.08 | $34.35 | $-0.25 | -0.72% | 1,089,388 | $34.45 | $34.08 $34.88 |
| Oct 6, 2026 | $34.72 | $35.22 | $34.16 | $34.60 | +$0.07 | +0.20% | 1,619,659 | $34.59 | $34.16 $35.22 |
| Oct 5, 2026 | $33.94 | $34.72 | $33.87 | $34.53 | +$0.60 | +1.77% | 1,801,079 | $34.49 | $33.87 $34.72 |
| Oct 2, 2026 | $34.59 | $34.71 | $33.71 | $33.93 | $-0.50 | -1.45% | 1,251,374 | $33.98 | $33.71 $34.71 |
| Oct 1, 2026 | $34.15 | $35.01 | $33.86 | $34.43 | +$1.15 | +3.46% | 1,878,214 | $34.45 | $33.86 $35.01 |
| Sep 30, 2026 | $33.40 | $33.77 | $32.36 | $33.28 | +$0.31 | +0.94% | 3,091,309 | $33.02 | $32.36 $33.77 |
| Sep 29, 2026 | $32.99 | $33.23 | $32.33 | $32.97 | $-0.26 | -0.78% | 1,410,118 | $32.87 | $32.33 $33.23 |
| Sep 28, 2026 | $32.19 | $33.37 | $31.56 | $33.23 | $-0.52 | -1.53% | 1,411,513 | $32.94 | $31.56 $33.37 |
| Sep 25, 2026 | $34.27 | $34.54 | $33.58 | $33.75 | $-0.49 | -1.42% | 1,110,111 | $33.95 | $33.58 $34.54 |
| Sep 24, 2026 | $34.91 | $35.74 | $34.03 | $34.23 | $-0.95 | -2.70% | 1,966,711 | $34.35 | $34.03 $35.74 |
| Sep 23, 2026 | $34.78 | $35.50 | $34.60 | $35.18 | +$0.48 | +1.37% | 1,260,159 | $35.21 | $34.60 $35.50 |
| Sep 22, 2026 | $35.63 | $35.81 | $33.96 | $34.71 | $-0.26 | -0.74% | 1,686,203 | $34.53 | $33.96 $35.81 |
| Sep 21, 2026 | $35.68 | $35.76 | $34.70 | $34.97 | $-0.09 | -0.24% | 2,047,803 | $34.94 | $34.70 $35.76 |
| Sep 18, 2026 | $36.07 | $36.07 | $34.78 | $35.05 | $-1.02 | -2.83% | 4,218,809 | $35.12 | $34.78 $36.07 |
| Sep 17, 2026 | $34.95 | $36.44 | $34.66 | $36.07 | $-0.77 | -2.09% | 2,589,711 | $35.92 | $34.66 $36.44 |
| Sep 16, 2026 | $36.68 | $37.60 | $36.52 | $36.84 | $-0.79 | -2.10% | 3,009,608 | $37.07 | $36.52 $37.60 |
| Sep 15, 2026 | $38.04 | $38.83 | $37.53 | $37.63 | $-1.08 | -2.79% | 2,710,029 | $38.04 | $37.53 $38.83 |
| Sep 14, 2026 | $37.00 | $38.81 | $36.98 | $38.71 | +$2.47 | +6.82% | 2,175,025 | $38.32 | $36.98 $38.81 |
| Sep 11, 2026 | $36.10 | $36.53 | $35.68 | $36.24 | +$0.52 | +1.46% | 1,559,425 | $36.14 | $35.68 $36.53 |
| Sep 10, 2026 | $34.89 | $36.00 | $34.64 | $35.72 | +$0.69 | +1.97% | 3,332,051 | $35.63 | $34.64 $36.00 |
| Sep 9, 2026 | $35.91 | $35.91 | $34.71 | $35.03 | $-0.77 | -2.15% | 1,609,048 | $35.01 | $34.71 $35.91 |
| Sep 8, 2026 | $36.93 | $37.12 | $34.80 | $35.80 | $-1.56 | -4.18% | 2,566,533 | $35.56 | $34.80 $37.12 |
| Sep 4, 2026 | $37.51 | $37.67 | $36.35 | $37.36 | $-0.36 | -0.95% | 2,122,409 | $37.16 | $36.35 $37.67 |
| Sep 3, 2026 | $38.19 | $38.96 | $37.38 | $37.72 | +$0.40 | +1.07% | 2,719,331 | $37.82 | $37.38 $38.96 |
| Sep 2, 2026 | $36.65 | $37.46 | $36.28 | $37.32 | +$0.64 | +1.74% | 2,829,154 | $37.03 | $36.28 $37.46 |
| Sep 1, 2026 | $36.26 | $37.31 | $36.10 | $36.68 | $-0.13 | -0.35% | 4,469,692 | $36.79 | $36.10 $37.31 |
| Aug 31, 2026 | $35.53 | $36.98 | $35.53 | $36.81 | +$0.64 | +1.77% | 2,173,674 | $36.74 | $35.53 $36.98 |
| Aug 28, 2026 | $35.84 | $36.53 | $35.69 | $36.17 | +$0.28 | +0.78% | 1,404,691 | $36.16 | $35.69 $36.53 |
| Aug 27, 2026 | $34.61 | $36.08 | $34.30 | $35.89 | +$2.06 | +6.09% | 2,461,574 | $35.84 | $34.30 $36.08 |
| Aug 26, 2026 | $33.28 | $34.38 | $33.25 | $33.83 | $-0.17 | -0.50% | 1,137,492 | $33.81 | $33.25 $34.38 |