Peeti Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.84	19.84	19.84	19.84	19.84	4.97%	44
Jul 30, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	175
Jul 29, 2026	18.00	18.00	18.00	18.00	18.00	-0.28%	5
Jul 28, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	1,147
Jul 27, 2026	18.00	18.00	18.00	18.00	18.00	-1.37%	34
Jul 23, 2026	18.25	18.25	18.08	18.25	18.25	0.94%	51
Jul 22, 2026	18.08	18.08	18.08	18.08	18.08	-4.24%	37
Jul 17, 2026	18.88	18.88	18.88	18.88	18.88	0.85%	1
Jul 16, 2026	17.99	18.88	17.50	18.72	18.72	4.06%	247
Jul 14, 2026	17.99	17.99	17.99	17.99	17.99	-	345
Jul 13, 2026	17.99	17.99	17.50	17.99	17.99	0.28%	135
Jul 10, 2026	17.58	17.99	17.58	17.94	17.94	-3.03%	2,609
Jul 9, 2026	18.50	18.50	18.50	18.50	18.50	-	3
Jul 8, 2026	18.50	18.50	18.50	18.50	18.50	2.72%	1
Jul 6, 2026	18.01	18.01	18.01	18.01	18.01	-	100
Jul 3, 2026	18.01	18.01	18.01	18.01	18.01	0.06%	38
Jul 2, 2026	18.75	18.75	18.00	18.00	18.00	-4.00%	99
Jul 1, 2026	18.75	18.75	18.00	18.75	18.75	2.52%	23
Jun 30, 2026	18.29	18.29	18.29	18.29	18.29	-	86
Jun 29, 2026	19.25	19.25	18.29	18.29	18.29	-4.99%	326
Jun 25, 2026	19.25	19.25	19.25	19.25	19.25	-	31
Jun 24, 2026	19.25	19.25	19.25	19.25	19.25	-	29
Jun 23, 2026	19.55	19.55	19.25	19.25	19.25	-1.28%	3
Jun 22, 2026	20.00	20.00	19.00	19.50	19.50	-	314
Jun 19, 2026	19.75	19.75	19.50	19.50	19.50	-4.65%	1,040
Jun 18, 2026	20.50	20.50	20.45	20.45	20.45	-1.45%	2
Jun 16, 2026	21.08	21.08	19.94	20.75	20.75	-1.10%	2,011
Jun 15, 2026	20.98	20.98	20.98	20.98	20.98	-	4
Jun 12, 2026	20.98	20.98	20.98	20.98	20.98	-0.76%	48
Jun 11, 2026	20.98	21.14	20.98	21.14	21.14	-0.28%	48
Jun 10, 2026	20.39	21.20	20.39	21.20	21.20	4.95%	9
Jun 9, 2026	20.20	21.10	20.20	20.20	20.20	0.45%	1,127
Jun 1, 2026	20.11	20.11	20.11	20.11	20.11	0.30%	1
May 29, 2026	20.05	20.05	20.05	20.05	20.05	4.92%	29
May 26, 2026	19.95	19.95	19.01	19.11	19.11	0.58%	1,560
May 25, 2026	19.00	19.00	19.00	19.00	19.00	4.97%	200
May 19, 2026	18.10	18.10	18.10	18.10	18.10	-4.84%	1
May 12, 2026	19.02	19.02	19.02	19.02	19.02	-2.46%	2,355
May 11, 2026	19.61	20.59	18.64	19.50	19.50	-0.56%	1,109
May 8, 2026	19.57	19.61	19.56	19.61	19.61	-4.71%	2,935
May 7, 2026	21.00	21.00	20.58	20.58	20.58	-2.00%	70
May 6, 2026	21.00	21.00	21.00	21.00	21.00	-4.55%	50
Apr 30, 2026	20.90	22.00	20.90	22.00	22.00	0.05%	110
Apr 29, 2026	21.89	22.00	21.89	21.99	21.99	-0.05%	9
Apr 28, 2026	21.99	22.00	20.90	22.00	22.00	0.05%	1,210
Apr 27, 2026	21.99	21.99	20.90	21.99	21.99	0.05%	890
Apr 24, 2026	20.06	22.00	20.00	21.98	21.98	4.67%	3,505
Apr 23, 2026	21.00	21.00	21.00	21.00	21.00	-	179
Apr 20, 2026	21.00	21.00	21.00	21.00	21.00	5.00%	1
Apr 16, 2026	20.00	20.00	20.00	20.00	20.00	-	596