PEGA: Pegasystems Inc.

As of Wednesday, December 10th, 2025

$ 61.17

-0.16 -0.26%

Open: 61.13
High: 61.75
Low: 59.76
Volume: 1,113,737
Previous Close on Tuesday, December 9th, 2025

$ 61.33

+0.92 +1.52%

Open: 60.22
High: 62.29
Low: 60.22
Volume: 1,451,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 61.13 61.75 59.76 61.17 1,113,737 -0.16 -0.26
2025-12-09 60.22 62.29 60.22 61.33 1,451,387 +0.92 +1.52
2025-12-08 60.20 61.47 59.45 60.41 1,239,109 +0.30 +0.50
2025-12-05 57.53 60.57 57.35 60.11 1,774,857 +3.11 +5.46
2025-12-04 55.03 57.21 54.80 57.00 1,302,108 +2.28 +4.17
2025-12-03 55.50 55.90 54.32 54.72 956,608 -1.06 -1.90
2025-12-02 55.00 56.24 54.82 55.78 881,413 +0.93 +1.70
2025-12-01 54.60 54.96 53.81 54.85 992,506 +0.08 +0.15
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 62.29
On 2025-12-09		 54.80
On 2025-12-04		 6.45 11.79 62.29
On 2025-12-09		 59.76
On 2025-12-10		 -4.05 60.00
10D 62.29
On 2025-12-09		 53.74
On 2025-11-26		 6.69 12.28 62.29
On 2025-12-09		 59.76
On 2025-12-10		 -4.05 57.45
20D 62.29
On 2025-12-09		 51.28
On 2025-11-20		 1.08 1.80 61.00
On 2025-11-12		 51.28
On 2025-11-20		 -15.93 56.30
WTD 62.29
On 2025-12-09		 59.45
On 2025-12-08		 1.06 1.76 62.29
On 2025-12-09		 59.76
On 2025-12-10		 -4.05 60.97
MTD 62.29
On 2025-12-09		 53.81
On 2025-12-01		 6.40 11.69 62.29
On 2025-12-09		 59.76
On 2025-12-10		 -4.05 58.17
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,535,390
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,397,934
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,444,168
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,702,752
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

61.17 -0.16 -0.26 1,113,737