Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	83.40	83.40	81.20	81.30	77.80	-1.22%	11,709,480
Apr 30, 2026	81.50	83.30	81.50	82.30	78.76	0.37%	7,456,670
Apr 29, 2026	83.00	83.00	81.50	82.00	78.47	-0.85%	7,900,263
Apr 28, 2026	83.30	83.30	82.20	82.70	79.14	-0.48%	6,495,707
Apr 27, 2026	84.00	85.00	82.50	83.10	79.52	-1.42%	10,804,830
Apr 24, 2026	85.30	85.30	83.60	84.30	80.67	0.36%	12,252,600
Apr 23, 2026	85.00	86.00	82.80	84.00	80.38	-0.83%	26,263,980
Apr 22, 2026	84.10	85.50	83.50	84.70	81.05	0.83%	17,710,830
Apr 21, 2026	83.90	84.20	82.90	84.00	80.38	1.57%	14,446,890
Apr 20, 2026	84.30	84.30	82.00	82.70	79.14	-0.36%	15,276,620
Apr 17, 2026	80.60	84.30	80.10	83.00	79.43	3.62%	26,603,950
Apr 16, 2026	79.50	80.30	79.20	80.10	76.65	1.65%	12,946,930
Apr 15, 2026	78.90	79.50	78.10	78.80	75.41	0.38%	11,053,840
Apr 14, 2026	78.50	79.00	78.30	78.50	75.12	0.64%	9,557,438
Apr 13, 2026	80.70	80.70	77.20	78.00	74.64	-3.35%	16,430,530