The Pegasus Companies, Incorporated (PEGX)
OTCMKTS · Delayed Price · Currency is USD
68.26
+0.07 (0.10%)
At close: May 12, 2026
The Pegasus Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.10% | 5 |
| Apr 21, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 1.75% | 15 |
| Nov 18, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -20.21% | 3 |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 35.46% | 1 |
| Sep 17, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -44.63% | 26 |
| Sep 11, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 12.00% | 8 |
| Sep 10, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -31.03% | 2 |
| Apr 29, 2025 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | -3.33% | 15 |
| Apr 22, 2025 | 175.00 | 175.00 | 150.00 | 150.00 | 150.00 | - | 14 |
| May 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -41.18% | - |
| Jun 30, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | - |
| Apr 24, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1 |
| Mar 13, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Dec 28, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -16.67% | - |
| Mar 2, 2022 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 20.00% | 4 |
| Feb 28, 2022 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 29, 2021 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -85.71% | - |
| Sep 10, 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 3 |
| Sep 9, 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 15 |
| Aug 30, 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Aug 27, 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 1 |
| Aug 24, 2021 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 5 |
| Aug 18, 2021 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.67% | 1 |
| Aug 3, 2021 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 4.46% | 4 |
| Aug 2, 2021 | 1,998.75 | 1,998.75 | 1,795.00 | 1,795.00 | 1,795.00 | -20.22% | - |
| Jul 26, 2021 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 10 |
| Jul 14, 2021 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - | 10 |
| Jul 13, 2021 | 2,249.00 | 2,250.00 | 2,249.00 | 2,250.00 | 2,250.00 | 12.50% | 2 |
| Jul 2, 2021 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20.48% | 3 |
| Jun 30, 2021 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 14.48% | 1 |
| May 17, 2021 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | - |
| May 13, 2021 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1.05% | 5 |
| Apr 26, 2021 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.26% | 4 |
| Apr 22, 2021 | 1,431.25 | 1,750.00 | 1,431.25 | 1,431.25 | 1,431.25 | -0.09% | - |
| Feb 25, 2021 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | - | 18 |
| Feb 22, 2021 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | 1,432.50 | 30.23% | - |
| Feb 11, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 22.22% | 2 |
| Jan 8, 2021 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1.69% | 2 |
| Dec 10, 2020 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -6.35% | - |
| Sep 18, 2020 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - | 2 |
| Sep 17, 2020 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 3.28% | 9 |
| Sep 11, 2020 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | -3.17% | - |
| Sep 10, 2020 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -0.03% | 4 |
| Aug 31, 2020 | 945.25 | 945.25 | 945.25 | 945.25 | 945.25 | 0.13% | - |
| Aug 28, 2020 | 945.00 | 945.00 | 944.00 | 944.00 | 944.00 | -0.11% | - |
| Aug 27, 2020 | 940.10 | 950.00 | 925.00 | 945.00 | 945.00 | 0.52% | 199 |
| Aug 14, 2020 | 940.10 | 940.10 | 940.10 | 940.10 | 940.10 | -5.99% | 1 |
| Jul 24, 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1 |
| Jul 21, 2020 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6.38% | 2 |