PEGA: Pegasystems Inc.

As of Friday, December 2nd, 2022

$ 36.98

-0.42 -1.12%

Open: 36.54
High: 37.43
Low: 36.25
Volume: 347,967
Previous Close on Thursday, December 1st, 2022

$ 37.40

+1.15 +3.17%

Open: 36.31
High: 37.79
Low: 36.30
Volume: 619,503
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 36.54 37.43 36.25 36.98 347,967 -0.42 -1.12
2022-12-01 36.31 37.79 36.30 37.40 619,503 +1.15 +3.17
2022-11-30 35.59 36.74 35.44 36.25 782,223 +0.35 +0.97
2022-11-29 36.08 36.36 35.53 35.90 243,101 -0.14 -0.39
2022-11-28 36.90 37.39 35.85 36.04 211,528 -1.39 -3.71
2022-11-25 37.34 37.45 36.32 37.43 88,619 -0.06 -0.16
2022-11-23 36.65 37.68 36.04 37.49 472,289 +0.93 +2.54
2022-11-22 36.00 36.76 35.43 36.56 368,845 +1.39 +3.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.79
On 2022-12-01
35.44
On 2022-11-30
-0.45 -1.20 37.39
On 2022-11-28
35.44
On 2022-11-30
-5.21 36.51
10D 38.10
On 2022-11-18
34.65
On 2022-11-21
0.25 0.68 38.10
On 2022-11-18
34.65
On 2022-11-21
-9.04 36.48
20D 39.01
On 2022-11-11
31.06
On 2022-11-07
3.82 11.52 39.01
On 2022-11-11
34.65
On 2022-11-21
-11.18 35.87
WTD 37.79
On 2022-12-01
35.44
On 2022-11-30
-0.45 -1.20 37.39
On 2022-11-28
35.44
On 2022-11-30
-5.21 36.51
MTD 37.79
On 2022-12-01
36.25
On 2022-12-02
0.73 2.01 37.79
On 2022-12-01
36.25
On 2022-12-02
-4.08 37.19
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0