PEGA: Pegasystems Inc.

As of Friday, April 19th, 2024

$ 57.61

-0.79 -1.35%

Open: 58.05
High: 58.40
Low: 57.20
Volume: 357,776
Previous Close on Thursday, April 18th, 2024

$ 58.40

-0.54 -0.92%

Open: 59.30
High: 59.40
Low: 58.17
Volume: 251,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 58.05 58.40 57.20 57.61 357,776 -0.79 -1.35
2024-04-18 59.30 59.40 58.17 58.40 251,384 -0.54 -0.92
2024-04-17 58.87 59.74 58.75 58.94 376,395 +0.22 +0.37
2024-04-16 58.50 59.00 57.70 58.72 311,863 +0.26 +0.44
2024-04-15 60.47 61.00 58.39 58.46 280,763 -1.93 -3.20
2024-04-12 61.62 61.89 60.25 60.39 336,963 -2.04 -3.27
2024-04-11 62.63 62.63 61.66 62.43 222,728 +0.42 +0.68
2024-04-10 61.72 62.21 61.25 62.01 219,616 -1.22 -1.93
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 61.00
On 2024-04-15		 57.20
On 2024-04-19		 -2.78 -4.60 61.00
On 2024-04-15		 57.20
On 2024-04-19		 -6.23 58.43
10D 63.73
On 2024-04-09		 57.20
On 2024-04-19		 -4.49 -7.23 63.73
On 2024-04-09		 57.20
On 2024-04-19		 -10.25 60.22
20D 66.47
On 2024-03-26		 57.20
On 2024-04-19		 -8.21 -12.47 66.47
On 2024-03-26		 57.20
On 2024-04-19		 -13.95 61.88
WTD 61.00
On 2024-04-15		 57.20
On 2024-04-19		 -2.78 -4.60 61.00
On 2024-04-15		 57.20
On 2024-04-19		 -6.23 58.43
MTD 64.56
On 2024-04-01		 57.20
On 2024-04-19		 -7.03 -10.88 64.56
On 2024-04-01		 57.20
On 2024-04-19		 -11.40 60.80
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

57.61 -0.79 -1.35 357,776