Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	90.60	91.20	89.50	90.20	90.20	-0.88%	4,745,706
Sep 11, 2026	90.00	91.60	89.60	91.00	91.00	-	6,247,357
Sep 10, 2026	90.60	91.30	89.90	91.00	91.00	-0.11%	5,688,311
Sep 9, 2026	91.90	92.40	91.10	91.10	91.10	-0.65%	6,489,639
Sep 8, 2026	92.70	92.80	90.10	91.70	91.70	-2.03%	11,768,390
Sep 7, 2026	95.60	95.60	91.60	93.60	93.60	-1.89%	12,701,722
Sep 4, 2026	91.50	95.50	91.10	95.40	95.40	5.53%	18,644,249
Sep 3, 2026	92.00	92.90	89.90	90.40	90.40	-1.42%	9,098,623
Sep 2, 2026	91.00	92.40	90.80	91.70	91.70	0.77%	6,619,109
Sep 1, 2026	90.60	92.30	90.10	91.00	91.00	-0.11%	8,007,243
Aug 31, 2026	88.00	91.90	87.70	91.10	91.10	2.94%	20,721,773
Aug 28, 2026	89.60	90.00	88.50	88.50	88.50	-1.01%	6,515,496
Aug 27, 2026	90.00	90.20	89.00	89.40	89.40	0.11%	4,099,792
Aug 26, 2026	88.70	89.80	88.10	89.30	89.30	0.56%	6,068,292
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%	9,959,075
Aug 18, 2026	89.90	91.00	87.40	91.00	91.00	0.78%	13,164,912
Aug 17, 2026	94.20	94.80	88.20	90.30	90.30	-4.75%	23,225,837
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%	5,250,622
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