Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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