Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	72.21	72.49	70.52	71.50	71.50	-0.68%	1,340
Aug 10, 2026	76.40	76.40	71.01	71.99	71.99	0.13%	4,095
Aug 7, 2026	72.30	72.54	71.57	71.90	71.90	-0.15%	1,588
Aug 6, 2026	84.00	84.00	72.00	72.01	72.01	-0.96%	6,309
Aug 5, 2026	70.56	72.95	70.56	72.71	72.71	0.99%	11,047
Aug 4, 2026	72.71	72.71	70.17	72.00	72.00	1.49%	4,942
Aug 3, 2026	73.00	73.00	70.72	70.94	70.94	-0.84%	10,414
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