PEGA: Pegasystems Inc.

As of Thursday, October 9th, 2025

$ 56.23

+0.03 +0.05%

Open: 56.09
High: 56.25
Low: 55.12
Volume: 827,787
Previous Close on Wednesday, October 8th, 2025

$ 56.20

+1.15 +2.09%

Open: 55.58
High: 56.34
Low: 54.98
Volume: 1,127,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 56.09 56.25 55.12 56.23 827,787 +0.03 +0.05
2025-10-08 55.58 56.34 54.98 56.20 1,127,535 +1.15 +2.09
2025-10-07 55.64 55.78 54.02 55.05 1,032,778 -0.67 -1.20
2025-10-06 55.52 56.67 54.56 55.72 1,449,039 +0.26 +0.47
2025-10-03 57.64 58.00 55.40 55.46 1,304,095 -2.08 -3.61
2025-10-02 57.46 57.86 56.86 57.54 1,141,126 +0.49 +0.86
2025-10-01 57.37 58.32 56.41 57.05 1,280,116 -0.45 -0.78
2025-09-30 58.61 58.70 57.05 57.50 1,057,432 -1.09 -1.86
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 58.00
On 2025-10-03		 54.02
On 2025-10-07		 -1.31 -2.28 58.00
On 2025-10-03		 54.02
On 2025-10-07		 -6.86 55.73
10D 59.53
On 2025-09-29		 54.02
On 2025-10-07		 -2.06 -3.53 59.53
On 2025-09-29		 54.02
On 2025-10-07		 -9.26 56.80
20D 61.00
On 2025-09-24		 54.02
On 2025-10-07		 -1.85 -3.19 61.00
On 2025-09-24		 54.02
On 2025-10-07		 -11.44 58.00
WTD 56.67
On 2025-10-06		 54.02
On 2025-10-07		 0.77 1.39 56.67
On 2025-10-06		 54.02
On 2025-10-07		 -4.68 55.80
MTD 58.32
On 2025-10-01		 54.02
On 2025-10-07		 -1.27 -2.21 58.32
On 2025-10-01		 54.02
On 2025-10-07		 -7.37 56.18
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VLO

Valero Energy Corporation

162.01 -0.43 -0.26 1,653,847
CPK

Chesapeake Utilities Corp.

138.70 -0.11 -0.08 82,535
VBK

Vanguard Small Cap Growth ETF

303.96 -1.61 -0.53 126,796
CHKP

Check Point Software Technologies Ltd.

198.05 -2.95 -1.47 757,138
PEGA

Pegasystems Inc.

56.23 +0.03 +0.05 827,787