Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	80.80	82.40	80.20	82.20	82.20	1.36%	11,283,366
May 12, 2026	83.60	83.80	81.10	81.10	81.10	-2.76%	12,329,100
May 11, 2026	84.40	84.40	82.60	83.40	83.40	-1.18%	10,027,621
May 8, 2026	84.50	85.30	83.90	84.40	84.40	0.12%	10,928,110
May 7, 2026	83.80	84.70	83.30	84.30	84.30	0.84%	10,411,342
May 6, 2026	82.30	83.60	81.70	83.60	83.60	2.58%	11,744,739
May 5, 2026	81.50	81.70	80.90	81.50	81.50	0.25%	8,391,813
May 4, 2026	83.40	83.40	81.20	81.30	81.30	-1.22%	11,709,480
Apr 30, 2026	81.50	83.30	81.50	82.30	82.30	0.37%	7,456,670
Apr 29, 2026	83.00	83.00	81.50	82.00	82.00	-0.85%	7,900,263
Apr 28, 2026	83.30	83.30	82.20	82.70	82.70	-0.48%	6,486,317
Apr 27, 2026	84.00	85.00	82.50	83.10	83.10	-1.42%	10,776,690
Apr 24, 2026	85.30	85.30	83.60	84.30	84.30	0.36%	12,252,609
Apr 23, 2026	85.00	86.00	82.80	84.00	84.00	-0.83%	26,263,983
Apr 22, 2026	84.10	85.50	83.50	84.70	84.70	0.83%	17,710,837
Apr 21, 2026	83.90	84.20	82.90	84.00	84.00	1.57%	14,446,890
Apr 20, 2026	84.30	84.30	82.00	82.70	82.70	-0.36%	15,276,620
Apr 17, 2026	80.60	84.30	80.10	83.00	83.00	3.62%	26,603,950
Apr 16, 2026	79.50	80.30	79.20	80.10	80.10	1.65%	12,946,930
Apr 15, 2026	78.90	79.50	78.10	78.80	78.80	0.38%	11,053,840
Apr 14, 2026	78.50	79.00	78.30	78.50	78.50	0.64%	9,557,438
Apr 13, 2026	80.70	80.70	77.20	78.00	78.00	-3.35%	16,430,530
Apr 10, 2026	80.40	81.00	79.60	80.70	80.70	0.88%	10,120,110
Apr 9, 2026	80.30	80.30	79.20	80.00	80.00	0.50%	7,465,957
Apr 8, 2026	78.60	79.90	78.30	79.60	79.60	2.18%	10,550,160
Apr 7, 2026	78.70	78.80	77.70	77.90	77.90	-0.13%	4,688,448
Apr 2, 2026	78.80	78.80	77.90	78.00	78.00	-0.26%	5,945,310
Apr 1, 2026	78.00	78.70	77.50	78.20	78.20	2.62%	7,788,953
Mar 31, 2026	78.60	78.70	75.70	76.20	76.20	-3.05%	11,911,690
Mar 30, 2026	79.10	79.60	78.30	78.60	78.60	-2.84%	11,562,840
Mar 27, 2026	79.80	81.50	79.50	80.90	80.90	0.25%	11,954,620
Mar 26, 2026	79.50	83.50	79.50	80.70	80.70	4.26%	25,011,220
Mar 25, 2026	78.10	78.10	76.90	77.40	77.40	1.31%	7,688,772
Mar 24, 2026	77.00	77.80	76.10	76.40	76.40	0.92%	8,516,529
Mar 23, 2026	75.50	76.30	74.70	75.70	75.70	-1.69%	6,462,379
Mar 20, 2026	77.10	77.90	76.30	77.00	77.00	-0.39%	11,629,030
Mar 19, 2026	77.70	78.10	77.00	77.30	77.30	-1.15%	8,312,172
Mar 18, 2026	79.20	80.30	77.40	78.20	78.20	-	17,661,170
Mar 17, 2026	77.80	78.40	77.00	78.20	78.20	1.56%	17,562,380
Mar 16, 2026	76.30	78.30	76.00	77.00	77.00	1.58%	16,443,330
Mar 13, 2026	76.80	78.90	75.60	75.80	75.80	-1.69%	54,869,120
Mar 12, 2026	73.50	77.10	73.50	77.10	77.10	9.99%	36,522,380
Mar 11, 2026	69.90	70.60	69.70	70.10	70.10	-0.28%	5,244,666
Mar 10, 2026	70.60	70.80	69.50	70.30	70.30	1.15%	4,991,707
Mar 9, 2026	68.10	70.10	67.90	69.50	69.50	-2.11%	10,910,250
Mar 6, 2026	69.10	71.00	69.10	71.00	71.00	2.31%	6,800,303
Mar 5, 2026	69.60	70.10	69.10	69.40	69.40	1.31%	5,256,065
Mar 4, 2026	69.80	70.00	68.00	68.50	68.50	-3.25%	11,804,390
Mar 3, 2026	72.00	72.20	70.30	70.80	70.80	-1.53%	8,742,467
Mar 2, 2026	73.00	73.00	71.60	71.90	71.90	-2.18%	7,832,677