Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.00	81.00	67.30	68.70	68.70	-2.05%	6,185
Oct 22, 2026	71.00	71.62	69.94	70.14	70.14	-3.52%	3,330
Oct 21, 2026	74.43	74.43	71.30	72.70	72.70	-2.57%	4,601
Oct 19, 2026	71.20	77.16	71.20	74.62	74.62	2.77%	24,667
Oct 16, 2026	71.41	72.69	70.87	72.61	72.61	1.24%	4,715
Oct 15, 2026	76.00	76.00	71.09	71.72	71.72	-1.23%	3,309
Oct 14, 2026	72.05	73.50	71.60	72.61	72.61	1.82%	9,766
Oct 13, 2026	71.50	71.80	70.60	71.31	71.31	-0.27%	3,889
Oct 12, 2026	72.88	72.88	70.05	71.50	71.50	0.07%	7,066
Oct 9, 2026	72.90	72.90	70.38	71.45	71.45	-0.21%	728
Oct 8, 2026	73.00	73.00	70.88	71.60	71.60	-0.83%	1,311
Oct 7, 2026	69.07	72.94	68.73	72.20	72.20	4.20%	16,219
Oct 6, 2026	71.62	73.95	68.86	69.29	69.29	-1.23%	34,543
Oct 5, 2026	72.00	72.99	69.37	70.15	70.15	-3.57%	12,552
Oct 1, 2026	72.84	72.84	70.54	72.75	72.75	-0.12%	1,828
Sep 30, 2026	73.81	73.81	72.05	72.84	72.84	0.12%	3,169
Sep 29, 2026	74.00	74.00	71.83	72.75	72.75	-0.47%	2,674
Sep 28, 2026	72.96	76.08	72.95	73.09	73.09	-2.87%	13,187
Sep 25, 2026	74.99	76.23	74.06	75.25	75.25	-2.04%	7,370
Sep 24, 2026	76.41	77.43	75.05	76.82	76.82	-1.47%	6,013
Sep 23, 2026	78.55	78.69	77.06	77.97	77.97	1.50%	1,994
Sep 22, 2026	78.63	78.70	76.80	76.82	76.82	-1.56%	6,988
Sep 21, 2026	78.85	79.29	77.60	78.04	78.04	-0.74%	8,784
Sep 18, 2026	77.60	79.66	77.36	78.62	78.62	1.33%	7,974
Sep 17, 2026	76.51	78.00	75.36	77.59	77.59	4.13%	899
Sep 16, 2026	73.66	75.01	73.36	74.51	74.51	0.31%	4,766
Sep 15, 2026	77.90	79.55	74.05	74.28	74.28	-2.86%	11,902
Sep 11, 2026	76.49	77.64	75.92	76.47	76.47	0.33%	12,751
Sep 10, 2026	78.33	78.47	76.00	76.22	76.22	-2.22%	15,279
Sep 9, 2026	78.32	79.58	77.51	77.95	77.95	-1.00%	15,646
Sep 8, 2026	77.10	80.09	76.77	78.74	78.74	2.13%	37,245
Sep 7, 2026	72.56	77.85	72.56	77.10	77.10	4.50%	23,916
Sep 4, 2026	74.74	74.74	72.74	73.78	73.78	0.09%	8,926
Sep 3, 2026	78.00	78.88	73.00	73.71	73.71	-2.63%	13,670
Sep 2, 2026	76.49	77.04	75.00	75.70	75.70	-1.11%	3,760
Sep 1, 2026	76.89	77.68	76.02	76.55	76.55	0.50%	6,823
Aug 31, 2026	79.00	79.00	75.71	76.17	76.17	-2.92%	12,693
Aug 28, 2026	77.66	79.73	76.88	78.46	78.46	1.03%	16,236
Aug 27, 2026	81.06	81.90	77.05	77.66	77.66	-3.76%	24,097
Aug 26, 2026	82.31	83.97	80.00	80.69	80.69	-1.79%	15,889
Aug 25, 2026	80.56	82.91	79.74	82.16	82.16	1.53%	8,138
Aug 24, 2026	84.00	84.00	80.56	80.92	80.92	-4.51%	25,522
Aug 21, 2026	88.81	89.14	83.89	84.74	84.74	-4.11%	19,669
Aug 20, 2026	88.63	92.06	85.44	88.37	88.37	-0.21%	60,475
Aug 19, 2026	94.89	95.81	88.02	88.56	88.56	-7.84%	46,699
Aug 18, 2026	92.39	100.50	88.32	96.09	96.09	8.03%	134,928
Aug 17, 2026	84.80	88.95	76.43	88.95	88.95	19.99%	101,326
Aug 14, 2026	74.78	75.00	73.09	74.13	74.13	-0.87%	5,859
Aug 13, 2026	70.10	75.50	70.03	74.78	74.78	4.34%	10,791
Aug 12, 2026	70.00	71.72	70.00	71.67	71.67	0.24%	4,643