PEGA: Pegasystems Inc.

As of Friday, January 17th, 2025

$ 103.29

+0.80 +0.78%

Open: 104.43
High: 105.34
Low: 102.10
Volume: 949,964
Previous Close on Thursday, January 16th, 2025

$ 102.49

+2.49 +2.49%

Open: 100.17
High: 104.59
Low: 100.00
Volume: 1,303,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 104.43 105.34 102.10 103.29 949,963 +0.80 +0.78
2025-01-16 100.17 104.59 100.00 102.49 1,303,800 +2.49 +2.49
2025-01-15 96.00 100.23 95.00 100.00 1,245,424 +6.23 +6.64
2025-01-14 93.97 95.09 93.01 93.77 447,868 +1.02 +1.10
2025-01-13 93.25 93.69 90.56 92.75 667,061 -1.88 -1.99
2025-01-10 95.49 95.76 94.01 94.63 960,516 -1.46 -1.52
2025-01-08 93.13 96.48 92.80 96.09 645,512 +2.14 +2.28
2025-01-07 94.03 96.15 92.69 93.95 1,471,565 +0.35 +0.37
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 105.34
On 2025-01-17		 90.56
On 2025-01-13		 8.66 9.15 93.69
On 2025-01-13		 93.69
On 2025-01-13		 0.00 98.46
10D 105.34
On 2025-01-17		 90.56
On 2025-01-13		 10.31 11.09 96.48
On 2025-01-08		 90.56
On 2025-01-13		 -6.14 96.51
20D 105.34
On 2025-01-17		 90.56
On 2025-01-13		 6.63 6.86 97.85
On 2024-12-18		 90.56
On 2025-01-13		 -7.45 95.29
WTD 105.34
On 2025-01-17		 90.56
On 2025-01-13		 8.66 9.15 93.69
On 2025-01-13		 93.69
On 2025-01-13		 0.00 98.46
MTD 105.34
On 2025-01-17		 90.56
On 2025-01-13		 10.09 10.83 96.48
On 2025-01-08		 90.56
On 2025-01-13		 -6.14 96.19
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

103.29 +0.80 +0.78 949,964