Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	71.06	72.00	70.50	71.54	71.54	1.29%	6,006
Jul 30, 2026	70.70	71.91	70.08	70.63	70.63	-0.10%	3,208
Jul 29, 2026	71.00	72.50	70.06	70.70	70.70	0.88%	3,909
Jul 28, 2026	71.82	71.95	69.24	70.08	70.08	-1.59%	2,682
Jul 27, 2026	72.51	73.69	70.60	71.21	71.21	-0.75%	8,807
Jul 24, 2026	71.20	72.00	70.25	71.75	71.75	0.59%	1,810
Jul 23, 2026	75.00	75.00	71.14	71.33	71.33	-0.75%	11,234
Jul 22, 2026	71.75	73.00	70.12	71.87	71.87	-0.47%	11,678
Jul 21, 2026	70.01	73.05	70.01	72.21	72.21	0.88%	3,590
Jul 20, 2026	73.04	73.04	70.47	71.58	71.58	2.17%	2,156
Jul 17, 2026	70.90	70.93	69.05	70.06	70.06	-1.18%	4,384
Jul 16, 2026	72.72	73.04	70.65	70.90	70.90	-2.76%	5,917
Jul 15, 2026	74.30	74.76	72.50	72.91	72.91	-2.58%	4,316
Jul 14, 2026	73.50	76.00	72.80	74.84	74.84	1.82%	3,239
Jul 13, 2026	74.70	76.00	73.30	73.50	73.50	-1.61%	5,138
Jul 10, 2026	75.05	75.88	74.34	74.70	74.70	0.12%	3,609
Jul 9, 2026	75.00	77.00	74.40	74.61	74.61	1.98%	4,717
Jul 8, 2026	76.47	76.47	73.00	73.16	73.16	-2.38%	14,244
Jul 7, 2026	79.00	79.49	74.61	74.94	74.94	-3.61%	9,850
Jul 6, 2026	78.61	79.48	77.20	77.75	77.75	-2.31%	8,233
Jul 3, 2026	85.00	85.00	78.92	79.59	79.59	-1.17%	9,103
Jul 2, 2026	78.85	80.98	78.85	80.53	80.53	1.44%	7,615
Jul 1, 2026	78.50	82.37	78.50	79.39	79.39	-2.59%	2,984
Jun 30, 2026	80.71	82.28	80.52	81.50	81.50	2.12%	2,110
Jun 29, 2026	80.00	81.97	79.18	79.81	79.81	-1.69%	1,504
Jun 25, 2026	81.00	81.80	80.47	81.18	81.18	-0.67%	1,310
Jun 24, 2026	82.00	82.82	79.65	81.73	81.73	1.92%	11,167
Jun 23, 2026	80.00	82.31	80.00	80.19	80.19	-1.00%	6,597
Jun 22, 2026	80.85	81.92	80.62	81.00	81.00	0.14%	9,008
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