Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	79.86	82.19	79.86	80.89	80.89	-1.86%	5,598
Jun 18, 2026	83.60	83.76	81.35	82.42	82.42	-0.77%	6,798
Jun 17, 2026	84.90	85.10	82.45	83.06	83.06	0.31%	42,839
Jun 16, 2026	80.15	85.00	80.15	82.80	82.80	2.25%	12,638
Jun 15, 2026	80.06	83.57	80.00	80.98	80.98	1.40%	15,385
Jun 12, 2026	77.85	79.99	77.50	79.86	79.86	2.58%	2,850
Jun 11, 2026	79.01	80.00	76.51	77.85	77.85	-3.03%	2,572
Jun 10, 2026	81.18	82.26	80.10	80.28	80.28	-1.11%	9,445
Jun 9, 2026	81.31	82.49	79.69	81.18	81.18	1.26%	10,183
Jun 8, 2026	80.00	82.50	77.71	80.17	80.17	-1.46%	4,936
Jun 5, 2026	80.00	82.84	79.68	81.36	81.36	0.94%	9,628
Jun 4, 2026	82.00	85.78	79.00	80.60	80.60	-3.22%	14,671
Jun 3, 2026	88.35	88.35	83.08	83.28	83.28	-5.01%	1,816
Jun 2, 2026	91.99	91.99	86.19	87.67	87.67	-0.36%	8,521
Jun 1, 2026	90.66	90.66	87.43	87.99	87.99	-2.91%	5,202
May 29, 2026	91.50	92.29	89.05	90.63	90.63	-0.58%	4,897
May 27, 2026	89.85	91.78	89.85	91.16	91.16	1.33%	2,914
May 26, 2026	90.43	92.54	89.05	89.96	89.96	0.53%	8,534
May 25, 2026	90.00	93.11	89.22	89.49	89.49	-2.14%	4,284
May 22, 2026	92.78	94.74	91.01	91.45	91.45	-1.43%	8,633
May 21, 2026	92.56	94.95	92.01	92.78	92.78	-0.26%	4,902
May 20, 2026	91.04	95.29	91.04	93.02	93.02	-0.68%	8,222
May 19, 2026	91.70	94.22	90.87	93.66	93.66	2.53%	5,754
May 18, 2026	88.79	92.13	85.80	91.35	91.35	0.65%	3,741
May 15, 2026	90.92	91.66	90.74	90.76	90.76	-1.11%	789
May 14, 2026	92.31	93.42	89.50	91.78	91.78	-0.28%	6,892
May 13, 2026	93.05	93.50	91.38	92.04	92.04	-0.68%	3,086
May 12, 2026	93.61	95.53	92.30	92.67	92.67	-0.68%	6,499
May 11, 2026	94.50	94.79	92.35	93.30	93.30	-2.35%	5,214
May 8, 2026	94.51	96.90	93.49	95.55	95.55	0.91%	10,377
May 7, 2026	97.21	97.86	94.32	94.69	94.69	-2.10%	13,724
May 6, 2026	95.60	98.04	95.60	96.72	96.72	-1.06%	10,168
May 5, 2026	95.71	98.93	95.20	97.76	97.76	1.52%	7,663
May 4, 2026	110.00	110.00	94.88	96.30	96.30	2.05%	9,594
Apr 30, 2026	96.30	96.30	93.37	94.37	94.37	-1.75%	4,318
Apr 29, 2026	96.74	96.74	95.43	96.05	96.05	-0.71%	2,007
Apr 28, 2026	96.67	96.98	94.50	96.74	96.74	2.19%	2,222
Apr 27, 2026	97.76	99.11	93.21	94.67	94.67	-2.82%	10,403
Apr 24, 2026	98.60	98.94	96.50	97.42	97.42	-0.96%	1,884
Apr 23, 2026	100.53	101.19	97.22	98.36	98.36	-0.63%	3,027
Apr 22, 2026	99.90	100.13	97.52	98.98	98.98	-1.01%	7,703
Apr 21, 2026	98.41	101.00	98.41	99.99	99.99	1.17%	2,159
Apr 20, 2026	99.71	101.50	98.20	98.83	98.83	-1.32%	3,503
Apr 17, 2026	100.34	101.09	99.10	100.15	100.15	0.41%	15,891
Apr 16, 2026	99.49	100.24	96.59	99.74	99.74	0.26%	15,541
Apr 15, 2026	99.70	102.35	98.80	99.48	99.48	0.92%	17,171
Apr 13, 2026	95.80	100.45	92.55	98.57	98.57	0.87%	14,365
Apr 10, 2026	93.19	99.46	93.19	97.72	97.72	6.87%	28,104
Apr 9, 2026	91.00	93.84	90.50	91.44	91.44	1.62%	2,402
Apr 8, 2026	95.10	97.83	89.43	89.98	89.98	-2.32%	19,001