PEGA: Pegasystems Inc.

As of Wednesday, June 18th, 2025

$ 101.07

+0.41 +0.40%

Open: 100.90
High: 101.50
Low: 100.06
Volume: 557,958
Previous Close on Tuesday, June 17th, 2025

$ 100.67

+0.57 +0.56%

Open: 100.00
High: 102.08
Low: 99.52
Volume: 727,691

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 100.90 101.50 100.06 101.07 557,958 +0.41 +0.40
2025-06-17 100.00 102.08 99.52 100.67 727,691 +0.57 +0.56
2025-06-16 99.36 101.02 99.27 100.10 830,801 +1.26 +1.27
2025-06-13 99.37 99.86 97.91 98.84 661,916 -2.37 -2.34
2025-06-12 101.55 102.67 100.95 101.21 654,075 -0.42 -0.41
2025-06-11 101.00 102.34 100.42 101.63 591,317 +0.30 +0.30
2025-06-10 102.05 102.32 100.53 101.33 625,224 -0.71 -0.70
2025-06-09 102.48 102.79 101.24 102.04 584,525 -0.42 -0.41
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 102.67
On 2025-06-12		 97.91
On 2025-06-13		 -0.56 -0.55 102.67
On 2025-06-12		 97.91
On 2025-06-13		 -4.64 100.38
10D 103.30
On 2025-06-06		 97.91
On 2025-06-13		 -0.34 -0.34 103.30
On 2025-06-06		 97.91
On 2025-06-13		 -5.21 101.12
20D 103.30
On 2025-06-06		 95.07
On 2025-05-29		 -2.22 -2.15 103.11
On 2025-05-21		 95.07
On 2025-05-29		 -7.80 99.58
WTD 102.08
On 2025-06-17		 99.27
On 2025-06-16		 2.23 2.26 102.08
On 2025-06-17		 100.06
On 2025-06-18		 -1.98 100.61
MTD 103.30
On 2025-06-06		 95.97
On 2025-06-02		 2.92 2.98 103.30
On 2025-06-06		 97.91
On 2025-06-13		 -5.21 100.74
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

101.07 +0.41 +0.40 557,958