IST:PAGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	90.50	94.40	88.05	93.65	93.65	4.52%	242,219
Feb 6, 2026	88.30	89.90	87.00	89.60	89.60	1.64%	68,826
Feb 5, 2026	90.00	90.10	88.10	88.15	88.15	-1.73%	103,395
Feb 4, 2026	90.35	91.15	89.50	89.70	89.70	-0.72%	80,318
Feb 3, 2026	89.95	91.00	88.00	90.35	90.35	0.44%	88,911
Feb 2, 2026	88.00	91.00	87.00	89.95	89.95	0.90%	161,786
Jan 30, 2026	89.45	89.95	88.00	89.15	89.15	0.85%	118,879
Jan 29, 2026	90.25	90.60	88.35	88.40	88.40	-1.06%	56,766
Jan 28, 2026	88.60	90.55	87.50	89.35	89.35	0.85%	145,637
Jan 27, 2026	90.30	90.30	87.95	88.60	88.60	-0.51%	49,072
Jan 26, 2026	90.00	90.20	87.95	89.05	89.05	0.28%	84,125
Jan 23, 2026	87.90	89.05	87.15	88.80	88.80	1.83%	97,011
Jan 22, 2026	88.30	89.05	86.15	87.20	87.20	-0.91%	152,487
Jan 21, 2026	88.20	90.20	85.80	88.00	88.00	-0.28%	217,789
Jan 20, 2026	89.55	90.85	87.80	88.25	88.25	-1.45%	123,295
Jan 19, 2026	86.75	90.70	86.75	89.55	89.55	3.23%	181,759
Jan 16, 2026	85.90	86.75	85.65	86.75	86.75	1.05%	53,278
Jan 15, 2026	85.00	86.75	84.90	85.85	85.85	1.24%	68,785
Jan 14, 2026	85.55	86.30	84.65	84.80	84.80	-1.74%	74,938
Jan 13, 2026	85.65	86.60	85.30	86.30	86.30	-0.17%	60,699
Jan 12, 2026	83.40	86.95	83.40	86.45	86.45	0.52%	142,678
Jan 9, 2026	85.90	88.00	85.15	86.00	86.00	0.12%	102,198
Jan 8, 2026	85.00	88.00	85.00	85.90	85.90	1.06%	180,122
Jan 7, 2026	84.95	86.65	84.55	85.00	85.00	0.06%	84,605
Jan 6, 2026	83.00	85.75	82.90	84.95	84.95	2.16%	135,267
Jan 5, 2026	81.75	83.40	81.45	83.15	83.15	1.71%	101,950
Jan 2, 2026	83.40	83.40	81.00	81.75	81.75	-0.73%	99,522
Dec 31, 2025	81.00	85.55	79.70	82.35	82.35	3.52%	191,871
Dec 30, 2025	80.30	82.50	79.35	79.55	79.55	-0.93%	82,236
Dec 29, 2025	79.00	81.15	78.60	80.30	80.30	2.16%	133,193
Dec 26, 2025	78.80	78.80	78.00	78.60	78.60	-0.19%	42,968
Dec 25, 2025	79.60	79.60	78.00	78.75	78.75	0.83%	35,846
Dec 24, 2025	78.10	79.50	77.10	78.10	78.10	-	72,194
Dec 23, 2025	82.00	82.00	78.10	78.10	78.10	-3.94%	129,700
Dec 22, 2025	82.50	83.50	80.35	81.30	81.30	-0.55%	148,846
Dec 19, 2025	82.20	82.65	81.25	81.75	81.75	0.31%	102,616
Dec 18, 2025	81.05	82.00	80.65	81.50	81.50	0.56%	98,164
Dec 17, 2025	83.00	83.00	80.85	81.05	81.05	-2.11%	303,471
Dec 16, 2025	85.50	85.50	82.10	82.80	82.80	-2.93%	123,102
Dec 15, 2025	85.80	86.75	84.60	85.30	85.30	-	129,428
Dec 12, 2025	86.30	86.30	84.85	85.30	85.30	0.65%	129,384
Dec 11, 2025	84.95	85.30	84.10	84.75	84.75	0.83%	142,201
Dec 10, 2025	83.90	85.95	83.25	84.05	84.05	0.18%	182,122
Dec 9, 2025	82.50	84.20	81.90	83.90	83.90	1.21%	323,972
Dec 8, 2025	81.70	82.90	81.50	82.90	82.90	1.47%	260,871
Dec 5, 2025	81.65	82.90	80.65	81.70	81.70	0.06%	333,493
Dec 4, 2025	84.00	84.00	81.50	81.65	81.65	-2.10%	208,136
Dec 3, 2025	82.00	83.95	81.00	83.40	83.40	1.83%	261,808
Dec 2, 2025	81.30	81.95	80.60	81.90	81.90	0.74%	279,693
Dec 1, 2025	83.65	83.65	80.70	81.30	81.30	-1.45%	314,204