Pakgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.95	40.99	39.01	39.33	39.33	-3.29%	24,182
Aug 19, 2026	41.25	41.25	40.00	40.67	40.67	1.68%	10,124
Aug 18, 2026	40.06	41.48	40.00	40.00	40.00	0.98%	15,962
Aug 17, 2026	41.87	41.87	39.55	39.61	39.61	-2.56%	4,514
Aug 13, 2026	40.96	41.63	40.60	40.65	40.65	-0.73%	15,379
Aug 12, 2026	40.94	41.40	40.00	40.95	40.95	0.81%	20,275
Aug 11, 2026	41.50	41.50	39.00	40.62	40.62	-0.90%	12,720
Aug 10, 2026	41.99	42.00	40.60	40.99	40.99	-1.44%	57,963
Aug 7, 2026	42.25	44.74	41.02	41.59	41.59	0.14%	351,310
Aug 6, 2026	39.16	42.45	38.82	41.53	41.53	5.19%	295,784
Aug 5, 2026	39.71	39.88	39.45	39.48	39.48	-0.05%	6,245
Aug 4, 2026	39.61	39.96	39.50	39.50	39.50	-0.30%	2,932
Aug 3, 2026	40.48	40.48	39.60	39.62	39.62	0.41%	20,164
Jul 31, 2026	41.50	41.84	39.00	39.46	39.46	1.10%	31,061
Jul 30, 2026	38.67	39.87	38.00	39.03	39.03	-0.74%	42,535
Jul 29, 2026	39.50	39.50	38.86	39.32	39.32	-0.03%	32,400
Jul 28, 2026	39.42	39.42	39.00	39.33	39.33	-0.23%	8,627
Jul 27, 2026	40.44	40.44	38.79	39.42	39.42	1.34%	28,762
Jul 24, 2026	38.26	39.49	38.10	38.90	38.90	0.03%	5,268
Jul 23, 2026	39.01	40.00	37.35	38.89	38.89	-2.24%	9,410
Jul 22, 2026	40.23	40.23	39.27	39.78	39.78	1.92%	4,980
Jul 21, 2026	38.06	40.67	38.06	39.03	39.03	-2.03%	97,418
Jul 20, 2026	39.98	40.24	38.48	39.84	39.84	-0.50%	8,282
Jul 17, 2026	40.50	40.80	39.53	40.04	40.04	-1.96%	14,384
Jul 16, 2026	41.19	41.23	36.65	40.84	40.84	0.29%	159,339
Jul 15, 2026	40.65	41.00	39.99	40.72	40.72	3.38%	44,566
Jul 14, 2026	41.18	41.18	37.80	39.39	39.39	-3.46%	30,420
Jul 13, 2026	41.09	41.30	40.51	40.80	40.80	-0.71%	27,702
Jul 10, 2026	41.46	41.48	40.53	41.09	41.09	0.20%	85,238
Jul 9, 2026	40.56	41.58	40.56	41.01	41.01	0.44%	43,025
Jul 8, 2026	41.02	41.93	40.50	40.83	40.83	-0.54%	74,026
Jul 7, 2026	41.80	41.99	40.91	41.05	41.05	-0.58%	87,492
Jul 6, 2026	41.99	41.99	40.86	41.29	41.29	-0.15%	64,426
Jul 3, 2026	42.77	42.77	41.20	41.35	41.35	-0.67%	26,683
Jul 2, 2026	42.48	42.48	41.21	41.63	41.63	0.29%	44,046
Jul 1, 2026	43.79	43.79	40.80	41.51	41.51	-1.10%	34,606
Jun 30, 2026	43.87	43.87	41.01	41.97	41.97	-1.01%	60,248
Jun 29, 2026	43.14	44.85	42.05	42.40	42.40	-1.69%	30,001
Jun 24, 2026	48.99	48.99	42.90	43.13	43.13	-7.94%	597,859
Jun 23, 2026	42.93	46.85	42.09	46.85	46.85	10.00%	740,431
Jun 22, 2026	40.40	44.00	40.40	42.59	42.59	5.58%	111,309
Jun 19, 2026	40.87	41.40	39.15	40.34	40.34	0.65%	10,347
Jun 18, 2026	40.03	40.96	40.03	40.08	40.08	-0.17%	8,086
Jun 17, 2026	40.95	40.98	40.00	40.15	40.15	-0.32%	7,959
Jun 16, 2026	40.00	40.74	40.00	40.28	40.28	0.30%	13,766
Jun 15, 2026	40.69	40.69	39.65	40.16	40.16	1.47%	19,788
Jun 12, 2026	39.97	41.49	39.01	39.58	39.58	1.77%	2,823
Jun 11, 2026	39.95	39.95	38.61	38.89	38.89	-1.54%	10,138
Jun 10, 2026	40.39	40.39	39.00	39.50	39.50	-0.58%	11,466
Jun 9, 2026	40.48	40.48	39.00	39.73	39.73	-0.03%	6,477