PEGA: Pegasystems Inc.

As of Friday, May 30th, 2025

$ 96.41

-- 0 0%

Open: 96.41
High: 96.41
Low: 96.41
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 96.41

+0.06 +0.06%

Open: 96.88
High: 97.22
Low: 95.07
Volume: 908,044

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 96.88 97.22 95.07 96.41 908,044 +0.06 +0.06
2025-05-28 95.89 97.30 95.55 96.35 721,570 +0.26 +0.27
2025-05-27 97.58 97.75 95.63 96.09 1,079,262 +0.05 +0.05
2025-05-23 97.87 99.09 95.89 96.04 810,616 -3.37 -3.39
2025-05-22 99.34 100.50 98.32 99.41 994,015 -0.16 -0.16
2025-05-21 101.87 103.11 99.29 99.57 7,672,094 -3.72 -3.60
2025-05-20 105.00 105.50 101.61 103.29 3,080,312 +4.85 +4.93
2025-05-19 97.71 98.81 97.43 98.44 366,250 -0.53 -0.54
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 100.50
On 2025-05-22		 95.07
On 2025-05-29		 -3.16 -3.17 100.50
On 2025-05-22		 95.07
On 2025-05-29		 -5.40 96.86
10D 105.50
On 2025-05-20		 95.07
On 2025-05-29		 -1.42 -1.45 105.50
On 2025-05-20		 95.07
On 2025-05-29		 -9.89 98.33
20D 105.50
On 2025-05-20		 90.82
On 2025-05-06		 4.33 4.70 105.50
On 2025-05-20		 95.07
On 2025-05-29		 -9.89 96.20
WTD 97.75
On 2025-05-27		 95.07
On 2025-05-29		 0.37 0.39 97.75
On 2025-05-27		 95.07
On 2025-05-29		 -2.74 96.28
MTD 105.50
On 2025-05-20		 90.82
On 2025-05-06		 4.33 4.70 105.50
On 2025-05-20		 95.07
On 2025-05-29		 -9.89 96.20
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 854,258
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,966
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,305,317
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.90 +7.17 +0.02 138,296,452
DJTA

Dow Jones Transportation Average

14,688.50 -56.88 -0.39 29,111,000
SPX

S&P 500 Index

5,903.43 -8.74 -0.15
OEX

S&P 100 Index

2,882.47 -3.13 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.44 -30.51 -0.14
NYA

NYSE Composite Index

19,723.05 -20.81 -0.11
XAX

NYSE AMEX Composite Index

5,189.75 -22.36 -0.43
RUI

RUSSELL 1000 Index

3,230.36 -5.21 -0.16
RUT

Russell 2000 Index

2,066.17 -8.61 -0.41
RUA

Russell 3000 Index

3,354.57 -5.77 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.23 -8.83 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

96.41 0.00 0.00