Pact Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.89	0.91	0.88	0.91	0.91	2.25%	322,406
Jul 11, 2025	0.83	0.91	0.82	0.89	0.89	6.59%	102,051
Jul 10, 2025	0.80	0.87	0.80	0.84	0.84	4.37%	610,210
Jul 9, 2025	0.80	0.81	0.79	0.80	0.80	0.63%	424,522
Jul 8, 2025	0.79	0.80	0.74	0.80	0.80	-0.63%	393,056
Jul 7, 2025	0.75	0.80	0.74	0.80	0.80	7.38%	408,805
Jul 4, 2025	0.75	0.76	0.75	0.75	0.75	0.68%	18,398
Jul 3, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	287,196
Jul 2, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	34,276
Jul 1, 2025	0.75	0.76	0.74	0.75	0.75	-2.60%	95,059
Jun 30, 2025	0.78	0.80	0.75	0.77	0.77	-1.28%	185,835
Jun 27, 2025	0.77	0.80	0.77	0.78	0.78	-1.27%	12,079
Jun 26, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	45,307
Jun 25, 2025	0.76	0.78	0.76	0.77	0.77	0.65%	43,598
Jun 24, 2025	0.76	0.78	0.76	0.77	0.77	-0.65%	20,546
Jun 23, 2025	0.77	0.77	0.76	0.77	0.77	-	25,999
Jun 20, 2025	0.75	0.77	0.75	0.77	0.77	-	25,995
Jun 19, 2025	0.77	0.78	0.75	0.77	0.77	-1.28%	65,792
Jun 18, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	16,634
Jun 17, 2025	0.76	0.77	0.75	0.76	0.76	-	38,620
Jun 16, 2025	0.76	0.78	0.74	0.76	0.76	-1.30%	94,494
Jun 13, 2025	0.77	0.78	0.76	0.77	0.77	-	87,595
Jun 12, 2025	0.77	0.78	0.76	0.77	0.77	-1.28%	25,032
Jun 11, 2025	0.76	0.78	0.76	0.78	0.78	4.00%	27,988
Jun 10, 2025	0.76	0.77	0.75	0.75	0.75	-4.46%	14,831
Jun 6, 2025	0.76	0.79	0.76	0.79	0.79	1.95%	13,328
Jun 5, 2025	0.75	0.77	0.75	0.77	0.77	0.65%	178,507
Jun 4, 2025	0.78	0.78	0.76	0.77	0.77	-2.55%	115,795
Jun 3, 2025	0.79	0.79	0.78	0.79	0.79	0.64%	33,055
Jun 2, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	71,743
May 30, 2025	0.74	0.78	0.74	0.78	0.78	0.65%	32,484
May 29, 2025	0.79	0.79	0.76	0.77	0.77	-1.91%	49,210
May 28, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	51,488
May 27, 2025	0.80	0.80	0.79	0.79	0.79	-	7,177
May 26, 2025	0.78	0.81	0.78	0.79	0.79	-1.25%	76,318
May 23, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	61,702
May 22, 2025	0.84	0.85	0.80	0.82	0.82	-5.20%	78,280
May 21, 2025	0.87	0.87	0.84	0.87	0.87	1.76%	60,603
May 20, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	29,390
May 19, 2025	0.85	0.86	0.84	0.84	0.84	-1.75%	3,552
May 16, 2025	0.83	0.86	0.83	0.86	0.86	3.01%	17,494
May 15, 2025	0.88	0.88	0.83	0.83	0.83	-2.35%	1,922
May 14, 2025	0.83	0.85	0.82	0.85	0.85	2.41%	20,853
May 13, 2025	0.87	0.89	0.83	0.83	0.83	-	18,333
May 12, 2025	0.99	0.99	0.74	0.83	0.83	-14.43%	230,424
May 9, 2025	0.99	1.01	0.97	0.97	0.97	-2.02%	21,831
May 8, 2025	0.97	1.01	0.96	0.99	0.99	5.32%	163,910
May 7, 2025	0.93	0.95	0.92	0.94	0.94	2.17%	91,550
May 6, 2025	0.91	0.94	0.88	0.92	0.92	2.79%	124,277
May 5, 2025	0.92	0.92	0.88	0.90	0.90	-3.24%	77,600