PEGA: Pegasystems Inc.

As of Thursday, March 20th, 2025

$ 71.89

-0.78 -1.07%

Open: 72.39
High: 73.50
Low: 71.46
Volume: 854,226
Previous Close on Wednesday, March 19th, 2025

$ 72.66

+1.43 +2.01%

Open: 72.07
High: 73.31
Low: 71.72
Volume: 1,451,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 72.39 73.50 71.46 71.89 854,226 -0.78 -1.07
2025-03-19 72.07 73.31 71.72 72.66 1,451,363 +1.43 +2.01
2025-03-18 72.03 72.35 70.85 71.23 672,530 -1.32 -1.82
2025-03-17 71.55 73.70 71.53 72.55 846,948 +0.56 +0.78
2025-03-14 69.33 72.41 69.21 71.99 1,204,381 +3.85 +5.65
2025-03-13 72.17 72.29 67.60 68.14 1,295,416 -4.70 -6.45
2025-03-12 72.73 73.30 71.51 72.84 778,828 +2.01 +2.84
2025-03-11 70.71 72.12 69.75 70.83 907,781 +0.41 +0.58
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 73.70
On 2025-03-17		 69.21
On 2025-03-14		 3.75 5.50 73.70
On 2025-03-17		 70.85
On 2025-03-18		 -3.87 72.06
10D 78.45
On 2025-03-07		 67.60
On 2025-03-13		 -4.98 -6.47 78.45
On 2025-03-07		 67.60
On 2025-03-13		 -13.84 71.85
20D 81.62
On 2025-02-21		 67.60
On 2025-03-13		 -9.62 -11.80 81.62
On 2025-02-21		 67.60
On 2025-03-13		 -17.18 74.88
WTD 73.70
On 2025-03-17		 70.85
On 2025-03-18		 -0.11 -0.15 73.70
On 2025-03-17		 70.85
On 2025-03-18		 -3.87 72.08
MTD 79.84
On 2025-03-05		 67.60
On 2025-03-13		 -6.63 -8.44 79.84
On 2025-03-05		 67.60
On 2025-03-13		 -15.34 73.52
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

71.89 -0.78 -1.07 854,226