Pakka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	87.30	94.79	87.30	93.12	93.12	5.58%	146,140
Feb 17, 2026	87.25	89.56	86.56	88.20	88.20	0.79%	100,423
Feb 16, 2026	90.30	90.45	87.00	87.51	87.51	-2.63%	101,650
Feb 13, 2026	95.84	95.84	89.06	89.87	89.87	-5.28%	117,256
Feb 12, 2026	94.02	98.47	91.80	94.88	94.88	3.18%	332,412
Feb 11, 2026	90.65	92.74	89.90	91.96	91.96	2.00%	109,201
Feb 10, 2026	91.15	95.58	89.10	90.16	90.16	-1.03%	139,019
Feb 9, 2026	89.89	92.70	89.00	91.10	91.10	1.67%	237,208
Feb 6, 2026	90.05	91.63	87.50	89.60	89.60	-0.50%	46,885
Feb 5, 2026	93.80	95.35	89.20	90.05	90.05	-3.16%	105,581
Feb 4, 2026	88.90	96.85	88.89	92.99	92.99	5.14%	152,890
Feb 3, 2026	91.02	93.80	85.50	88.44	88.44	0.87%	264,030
Feb 2, 2026	93.65	93.70	86.91	87.68	87.68	-5.32%	107,081
Feb 1, 2026	94.93	95.85	91.91	92.61	92.61	-0.49%	50,462
Jan 30, 2026	90.07	94.85	86.60	93.07	93.07	4.15%	165,608
Jan 29, 2026	94.30	95.79	86.91	89.36	89.36	-4.43%	122,416
Jan 28, 2026	87.00	94.34	86.45	93.50	93.50	7.58%	90,930
Jan 27, 2026	90.40	90.40	85.17	86.91	86.91	-2.71%	192,530
Jan 23, 2026	91.50	92.04	88.75	89.33	89.33	-3.36%	86,370
Jan 22, 2026	93.65	93.65	91.75	92.44	92.44	0.40%	46,628
Jan 21, 2026	93.57	93.57	90.15	92.07	92.07	-1.60%	113,167
Jan 20, 2026	95.11	96.75	93.49	93.57	93.57	-1.87%	52,514
Jan 19, 2026	96.28	97.54	94.54	95.35	95.35	-1.05%	76,363
Jan 16, 2026	98.79	99.95	95.35	96.36	96.36	-1.03%	74,434
Jan 14, 2026	99.00	99.00	97.00	97.36	97.36	0.64%	57,908
Jan 13, 2026	99.20	102.54	92.72	96.74	96.74	-2.18%	127,892
Jan 12, 2026	98.50	100.91	95.00	98.90	98.90	-0.55%	91,137
Jan 9, 2026	101.50	102.38	99.06	99.45	99.45	-2.57%	63,435
Jan 8, 2026	106.10	107.01	101.66	102.07	102.07	-3.79%	60,386
Jan 7, 2026	109.50	109.60	104.41	106.09	106.09	-1.62%	38,837
Jan 6, 2026	108.55	110.00	106.05	107.84	107.84	0.20%	36,728
Jan 5, 2026	109.99	112.25	107.26	107.62	107.62	-1.22%	61,392
Jan 2, 2026	106.07	109.99	105.18	108.95	108.95	3.53%	89,208
Jan 1, 2026	106.64	107.35	105.00	105.24	105.24	-0.53%	34,087
Dec 31, 2025	103.85	106.97	103.83	105.80	105.80	2.91%	58,290
Dec 30, 2025	104.76	104.76	101.22	102.81	102.81	-1.72%	50,511
Dec 29, 2025	106.67	107.15	104.01	104.61	104.61	-3.02%	77,824
Dec 26, 2025	107.10	108.40	106.61	107.87	107.87	-0.27%	54,491
Dec 24, 2025	110.40	110.69	106.54	108.16	108.16	-1.67%	79,349
Dec 23, 2025	104.15	116.49	104.00	110.00	110.00	5.62%	485,431
Dec 22, 2025	101.90	105.50	101.24	104.15	104.15	3.75%	113,374
Dec 19, 2025	99.00	102.21	95.20	100.39	100.39	1.23%	125,075
Dec 18, 2025	101.78	101.78	96.60	99.17	99.17	-2.07%	143,133
Dec 17, 2025	104.00	104.54	101.00	101.27	101.27	-1.79%	53,217
Dec 16, 2025	104.85	104.85	102.05	103.12	103.12	-0.60%	54,186
Dec 15, 2025	103.05	105.95	102.00	103.74	103.74	-0.60%	92,475
Dec 12, 2025	104.38	105.88	103.50	104.37	104.37	0.49%	64,423
Dec 11, 2025	104.81	105.59	102.92	103.86	103.86	-0.40%	122,665
Dec 10, 2025	104.35	107.44	104.00	104.28	104.28	-1.07%	37,870
Dec 9, 2025	103.00	106.99	101.22	105.41	105.41	2.31%	165,862