PEGA: Pegasystems Inc.

As of Friday, July 26th, 2024

$ 66.88

-2.05 -2.97%

Open: 69.29
High: 69.84
Low: 65.82
Volume: 976,594
Previous Close on Thursday, July 25th, 2024

$ 68.93

+7.83 +12.82%

Open: 65.51
High: 71.27
Low: 65.50
Volume: 1,933,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 69.29 69.84 65.82 66.88 976,594 -2.05 -2.97
2024-07-25 65.51 71.27 65.50 68.93 1,933,394 +7.83 +12.82
2024-07-24 61.48 62.78 60.93 61.10 887,018 -1.75 -2.78
2024-07-23 59.88 63.24 59.88 62.85 630,633 +2.87 +4.78
2024-07-22 60.00 60.18 59.38 59.98 643,411 +0.31 +0.52
2024-07-19 59.46 60.12 59.04 59.67 413,144 +0.05 +0.08
2024-07-18 59.97 60.68 59.06 59.62 356,517 -0.39 -0.65
2024-07-17 59.76 60.93 59.69 60.01 252,682 -0.52 -0.86
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 71.27
On 2024-07-25		 59.38
On 2024-07-22		 7.21 12.08 71.27
On 2024-07-25		 65.82
On 2024-07-26		 -7.65 63.95
10D 71.27
On 2024-07-25		 59.04
On 2024-07-19		 7.11 11.90 71.27
On 2024-07-25		 65.82
On 2024-07-26		 -7.65 62.01
20D 71.27
On 2024-07-25		 56.61
On 2024-07-10		 7.18 12.03 71.27
On 2024-07-25		 65.82
On 2024-07-26		 -7.65 60.37
WTD 71.27
On 2024-07-25		 59.38
On 2024-07-22		 7.21 12.08 71.27
On 2024-07-25		 65.82
On 2024-07-26		 -7.65 63.95
MTD 71.27
On 2024-07-25		 56.61
On 2024-07-10		 6.35 10.49 71.27
On 2024-07-25		 65.82
On 2024-07-26		 -7.65 60.36
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

66.88 -2.05 -2.97 976,594