Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	87.00	92.90	87.00	92.12	92.12	5.22%	7,523
Apr 6, 2026	88.37	88.37	86.08	87.55	87.55	1.42%	2,570
Apr 2, 2026	87.45	87.45	84.42	86.32	86.32	0.69%	7,758
Apr 1, 2026	82.05	87.59	82.05	85.73	85.73	6.59%	4,883
Mar 30, 2026	83.11	87.17	80.20	80.43	80.43	-5.62%	18,774
Mar 27, 2026	88.98	88.98	84.60	85.22	85.22	-3.86%	18,180
Mar 25, 2026	89.95	96.23	87.87	88.64	88.64	1.62%	27,491
Mar 24, 2026	76.55	89.26	76.55	87.23	87.23	1.62%	13,911
Mar 23, 2026	85.67	87.90	81.83	85.84	85.84	0.20%	12,962
Mar 20, 2026	84.28	86.79	83.36	85.67	85.67	2.88%	2,725
Mar 19, 2026	86.80	86.80	82.00	83.27	83.27	-4.40%	8,646
Mar 18, 2026	80.98	89.44	80.98	87.10	87.10	7.84%	23,720
Mar 17, 2026	76.43	82.12	75.75	80.77	80.77	5.98%	8,487
Mar 16, 2026	77.67	78.18	74.67	76.21	76.21	-1.88%	6,710
Mar 13, 2026	80.30	80.93	75.22	77.67	77.67	-4.65%	19,731
Mar 12, 2026	80.00	83.34	80.00	81.46	81.46	-1.77%	10,987
Mar 11, 2026	80.99	83.02	79.00	82.93	82.93	4.49%	10,046
Mar 10, 2026	81.33	82.29	79.00	79.37	79.37	-2.41%	10,790
Mar 9, 2026	82.00	84.50	77.00	81.33	81.33	-1.50%	9,891
Mar 6, 2026	84.87	84.87	82.35	82.57	82.57	-2.33%	4,605
Mar 5, 2026	83.50	86.04	83.10	84.54	84.54	0.74%	7,178
Mar 4, 2026	85.15	87.07	83.50	83.92	83.92	-3.92%	4,883
Mar 2, 2026	87.08	88.79	86.63	87.34	87.34	-2.64%	10,248
Feb 27, 2026	90.05	91.78	89.07	89.71	89.71	-1.10%	11,918
Feb 26, 2026	87.90	90.83	87.90	90.71	90.71	3.08%	3,245
Feb 25, 2026	88.84	89.20	87.99	88.00	88.00	0.24%	1,202
Feb 24, 2026	87.80	88.64	87.25	87.79	87.79	-2.09%	2,557
Feb 23, 2026	89.01	91.67	89.01	89.66	89.66	-0.41%	3,645
Feb 20, 2026	90.96	91.03	88.96	90.03	90.03	-1.53%	4,077
Feb 19, 2026	95.80	96.74	90.91	91.43	91.43	-1.75%	9,322
Feb 18, 2026	87.00	94.57	87.00	93.06	93.06	5.53%	7,118
Feb 17, 2026	87.61	90.15	87.00	88.18	88.18	0.77%	7,946
Feb 16, 2026	85.05	89.89	85.05	87.51	87.51	-2.77%	3,770
Feb 13, 2026	94.66	94.66	89.54	90.00	90.00	-4.92%	13,483
Feb 12, 2026	92.00	98.00	92.00	94.66	94.66	2.75%	6,086
Feb 11, 2026	91.00	92.60	89.92	92.13	92.13	1.35%	2,871
Feb 10, 2026	92.41	94.81	90.00	90.90	90.90	-0.90%	4,782
Feb 9, 2026	91.33	92.70	89.49	91.73	91.73	2.24%	8,644
Feb 6, 2026	89.75	90.05	87.99	89.72	89.72	-0.44%	1,233
Feb 5, 2026	94.67	94.67	88.43	90.12	90.12	-1.95%	6,458
Feb 4, 2026	88.46	94.00	88.40	91.91	91.91	3.84%	7,765
Feb 3, 2026	91.10	94.00	86.88	88.51	88.51	-0.21%	12,090
Feb 2, 2026	92.00	92.00	87.00	88.70	88.70	-4.43%	16,842