Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	89.20	89.50	87.30	88.80	88.80	-0.56%	6,583,531
Aug 24, 2026	88.70	89.90	88.60	89.30	89.30	0.79%	4,123,757
Aug 21, 2026	89.10	89.10	87.80	88.60	88.60	-1.23%	7,860,023
Aug 20, 2026	91.00	91.00	88.50	89.70	89.70	0.34%	8,079,314
Aug 19, 2026	90.00	90.00	88.00	89.40	89.40	-1.76%	9,937,784
Aug 18, 2026	89.90	91.00	87.40	91.00	91.00	0.78%	13,131,780
Aug 17, 2026	94.20	94.80	88.20	90.30	90.30	-4.75%	23,202,250
Aug 14, 2026	95.30	97.00	93.70	94.80	94.80	-	20,999,055
Aug 13, 2026	93.60	100.50	93.50	94.80	94.80	3.72%	66,786,865
Aug 12, 2026	88.90	91.50	88.90	91.40	91.40	2.70%	15,676,728
Aug 11, 2026	87.50	89.00	84.70	89.00	89.00	-0.56%	12,172,117
Aug 10, 2026	88.40	89.70	87.10	89.50	89.50	2.76%	6,542,820
Aug 7, 2026	88.00	88.20	86.90	87.10	87.10	-1.02%	5,242,372
Aug 6, 2026	88.00	89.20	87.40	88.00	88.00	-1.68%	7,549,158
Aug 5, 2026	89.30	91.20	89.30	89.50	89.50	1.24%	14,584,438
Aug 4, 2026	85.20	89.40	85.20	88.40	88.40	2.08%	15,092,982
Aug 3, 2026	83.00	87.40	82.80	86.60	86.60	2.61%	12,895,526
Jul 31, 2026	83.60	84.80	83.00	84.40	84.40	4.84%	14,187,557
Jul 30, 2026	81.10	81.50	79.10	80.50	80.50	-1.83%	11,096,830
Jul 29, 2026	84.20	85.10	80.30	82.00	82.00	-1.44%	10,809,853
Jul 28, 2026	86.00	86.50	82.90	83.20	83.20	-4.81%	7,968,081
Jul 27, 2026	89.40	89.40	86.60	87.40	87.40	-1.13%	12,609,475
Jul 24, 2026	87.20	90.40	87.00	88.40	88.40	1.38%	20,105,535
Jul 23, 2026	84.70	90.40	84.70	87.20	87.20	3.32%	29,077,949
Jul 22, 2026	83.00	85.40	83.00	84.40	84.40	1.93%	15,836,628
Jul 21, 2026	80.50	83.40	80.50	82.80	82.80	3.50%	9,557,341
Jul 20, 2026	82.90	83.20	80.00	80.00	80.00	-2.68%	11,806,419
Jul 17, 2026	82.30	83.70	82.10	82.20	82.20	-1.20%	15,671,687
Jul 16, 2026	82.80	83.30	81.90	83.20	83.20	0.60%	9,253,678
Jul 15, 2026	82.50	83.00	81.80	82.70	82.70	0.73%	6,186,959
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%	26,478,200
Jun 17, 2026	82.90	83.20	81.00	83.00	83.00	-	20,911,920
Jun 16, 2026	84.50	84.80	82.30	83.00	83.00	-0.60%	24,517,800
Jun 15, 2026	87.00	90.00	83.40	83.50	83.50	-6.28%	67,091,320