PEGA: Pegasystems Inc.

As of Friday, August 22nd, 2025

$ 52.93

+1.81 +3.54%

Open: 51.06
High: 53.05
Low: 50.78
Volume: 1,106,542
Previous Close on Thursday, August 21st, 2025

$ 51.12

-0.70 -1.35%

Open: 51.42
High: 51.50
Low: 50.39
Volume: 945,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 51.06 53.05 50.78 52.93 1,106,542 +1.81 +3.54
2025-08-21 51.42 51.50 50.39 51.12 945,659 -0.70 -1.35
2025-08-20 52.04 52.27 51.27 51.82 950,172 -0.48 -0.92
2025-08-19 53.26 53.75 51.94 52.30 971,482 -0.94 -1.77
2025-08-18 52.61 53.48 52.61 53.24 1,031,871 +0.58 +1.10
2025-08-15 52.01 53.18 51.94 52.66 1,118,195 +0.74 +1.43
2025-08-14 52.31 52.90 51.83 51.92 945,408 -0.97 -1.83
2025-08-13 51.01 52.96 50.75 52.89 1,253,396 +1.93 +3.79
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 53.75
On 2025-08-19		 50.39
On 2025-08-21		 0.27 0.51 53.75
On 2025-08-19		 50.39
On 2025-08-21		 -6.25 52.28
10D 53.75
On 2025-08-19		 49.32
On 2025-08-12		 1.71 3.34 53.75
On 2025-08-19		 50.39
On 2025-08-21		 -6.25 51.96
20D 60.96
On 2025-07-30		 49.32
On 2025-08-12		 -5.90 -10.03 60.96
On 2025-07-30		 49.32
On 2025-08-12		 -19.09 54.70
WTD 53.75
On 2025-08-19		 50.39
On 2025-08-21		 0.27 0.51 53.75
On 2025-08-19		 50.39
On 2025-08-21		 -6.25 52.28
MTD 58.88
On 2025-08-05		 49.32
On 2025-08-12		 -5.78 -9.85 58.88
On 2025-08-05		 49.32
On 2025-08-12		 -16.24 53.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FWRD

Forward Air Corp.

30.87 +2.97 +10.65 1,101,704
HAL

Halliburton

22.27 +0.99 +4.65 12,524,981
CPK

Chesapeake Utilities Corp.

127.19 +2.58 +2.07 105,417
CHKP

Check Point Software Technologies Ltd.

190.42 +2.01 +1.07 668,143
PEGA

Pegasystems Inc.

52.93 +1.81 +3.54 1,106,542