Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	82.50	82.90	81.80	82.90	-	0.97%	4,181,377
Jul 14, 2026	83.70	83.70	80.60	82.10	82.10	-0.61%	8,918,590
Jul 13, 2026	84.00	84.00	82.20	82.60	82.60	-0.12%	7,876,770
Jul 9, 2026	84.20	84.50	82.70	82.70	82.70	-1.31%	5,734,372
Jul 8, 2026	83.70	84.30	82.10	83.80	83.80	1.82%	8,457,923
Jul 7, 2026	84.60	84.80	82.10	82.30	82.30	-2.60%	8,561,130
Jul 6, 2026	83.80	85.80	83.60	84.50	84.50	1.08%	14,528,176
Jul 3, 2026	82.50	84.20	82.50	83.60	83.60	0.48%	8,988,002
Jul 2, 2026	82.00	83.60	82.00	83.20	83.20	0.73%	9,723,742
Jul 1, 2026	84.20	85.10	82.20	82.60	82.60	-1.43%	10,234,331
Jun 30, 2026	83.70	84.50	81.80	83.80	83.80	1.95%	18,448,786
Jun 29, 2026	82.00	85.70	81.60	82.20	82.20	1.48%	26,382,148
Jun 26, 2026	86.00	86.00	80.70	81.00	81.00	-5.81%	23,506,778
Jun 25, 2026	84.00	89.40	83.00	86.00	86.00	2.38%	37,471,685
Jun 24, 2026	80.30	84.50	80.10	84.00	84.00	4.48%	24,050,446
Jun 23, 2026	82.60	82.60	80.10	80.40	80.40	-1.95%	17,179,673
Jun 22, 2026	83.80	84.60	82.00	82.00	82.00	-1.09%	22,605,594
Jun 18, 2026	83.80	86.60	82.90	82.90	82.90	-0.12%	26,478,207
Jun 17, 2026	82.90	83.20	81.00	83.00	83.00	-	20,911,923
Jun 16, 2026	84.50	84.80	82.30	83.00	83.00	-0.60%	24,494,240
Jun 15, 2026	87.00	90.00	83.40	83.50	83.50	-6.28%	67,091,320
Jun 12, 2026	96.00	97.00	93.10	93.10	89.09	-2.41%	23,486,330
Jun 11, 2026	96.10	96.60	93.80	95.40	91.29	0.63%	30,841,500
Jun 10, 2026	93.00	99.40	92.40	94.80	90.72	-0.32%	40,678,320
Jun 9, 2026	91.20	97.50	89.30	95.10	91.00	3.26%	34,210,579
Jun 8, 2026	89.00	94.50	87.60	92.10	88.13	-4.95%	37,235,560
Jun 5, 2026	97.00	97.40	91.30	96.90	92.73	-0.10%	37,870,820
Jun 4, 2026	101.00	101.00	95.60	97.00	92.82	-1.52%	45,248,350
Jun 3, 2026	100.00	102.50	96.90	98.50	94.26	0.72%	57,606,260
Jun 2, 2026	92.00	99.50	90.80	97.80	93.59	7.24%	62,079,510
Jun 1, 2026	92.00	92.10	89.50	91.20	87.27	3.05%	38,114,480
May 29, 2026	85.50	89.40	85.30	88.50	84.69	6.12%	37,937,430
May 28, 2026	82.50	84.40	82.50	83.40	79.81	1.58%	16,399,170
May 27, 2026	81.80	83.30	81.40	82.10	78.56	0.86%	13,465,420
May 26, 2026	81.80	82.50	80.70	81.40	77.89	0.25%	8,234,361
May 25, 2026	81.70	82.70	81.10	81.20	77.70	0.62%	18,210,530
May 22, 2026	79.10	81.10	79.10	80.70	77.22	2.02%	12,211,670
May 21, 2026	78.00	79.50	77.70	79.10	75.69	2.46%	12,044,900
May 20, 2026	76.90	77.70	76.60	77.20	73.88	0.39%	10,080,420
May 19, 2026	77.20	78.00	76.80	76.90	73.59	0.52%	8,017,022
May 18, 2026	77.00	77.50	75.80	76.50	73.21	-	10,111,320
May 15, 2026	77.20	78.50	76.40	76.50	73.21	-0.65%	15,549,460
May 14, 2026	81.00	81.00	75.80	77.00	73.68	-5.87%	36,439,150
May 13, 2026	80.80	82.40	80.20	81.80	78.28	0.86%	12,307,310
May 12, 2026	83.60	83.80	81.10	81.10	77.61	-2.76%	12,329,100
May 11, 2026	84.40	84.40	82.60	83.40	79.81	-1.18%	10,027,620
May 8, 2026	84.50	85.30	83.90	84.40	80.77	0.12%	10,936,200
May 7, 2026	83.80	84.70	83.30	84.30	80.67	0.84%	10,411,340
May 6, 2026	82.30	83.60	81.70	83.60	80.00	2.58%	11,744,730
May 5, 2026	81.50	81.70	80.90	81.50	77.99	0.25%	8,402,325