PEGA: Pegasystems Inc.

As of Friday, December 5th, 2025

$ 60.11

+3.11 +5.46%

Open: 57.53
High: 60.57
Low: 57.35
Volume: 1,774,907
Previous Close on Thursday, December 4th, 2025

$ 57.00

+2.28 +4.17%

Open: 55.03
High: 57.21
Low: 54.80
Volume: 1,302,108

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-28 54.60 55.00 54.34 54.77 396,096 +0.45 +0.83
2025-11-26 54.65 54.82 53.74 54.32 777,477 -0.16 -0.29
2025-11-25 54.33 55.34 53.81 54.48 899,305 +0.11 +0.20
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 60.57
On 2025-12-05		 53.81
On 2025-12-01		 5.34 9.75 56.24
On 2025-12-02		 54.32
On 2025-12-03		 -3.41 56.49
10D 60.57
On 2025-12-05		 51.93
On 2025-11-21		 7.73 14.76 56.24
On 2025-12-02		 54.32
On 2025-12-03		 -3.41 55.48
20D 61.00
On 2025-11-12		 51.28
On 2025-11-20		 1.15 1.95 61.00
On 2025-11-12		 51.28
On 2025-11-20		 -15.93 56.10
WTD 60.57
On 2025-12-05		 53.81
On 2025-12-01		 5.34 9.75 56.24
On 2025-12-02		 54.32
On 2025-12-03		 -3.41 56.49
MTD 60.57
On 2025-12-05		 53.81
On 2025-12-01		 5.34 9.75 56.24
On 2025-12-02		 54.32
On 2025-12-03		 -3.41 56.49
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

60.11 +3.11 +5.46 1,774,907