Pegatron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.00	99.50	90.80	97.80	97.80	-	62,079,510
Jun 2, 2026	92.00	99.50	90.80	97.80	97.80	7.24%	62,079,510
Jun 1, 2026	92.00	92.10	89.50	91.20	91.20	3.05%	38,114,480
May 29, 2026	85.50	89.40	85.30	88.50	88.50	6.12%	37,937,430
May 28, 2026	82.50	84.40	82.50	83.40	83.40	1.58%	16,399,170
May 27, 2026	81.80	83.30	81.40	82.10	82.10	0.86%	13,465,420
May 26, 2026	81.80	82.50	80.70	81.40	81.40	0.25%	8,234,361
May 25, 2026	81.70	82.70	81.10	81.20	81.20	0.62%	18,210,530
May 22, 2026	79.10	81.10	79.10	80.70	80.70	2.02%	12,211,670
May 21, 2026	78.00	79.50	77.70	79.10	79.10	2.46%	12,044,900
May 20, 2026	76.90	77.70	76.60	77.20	77.20	0.39%	10,080,420
May 19, 2026	77.20	78.00	76.80	76.90	76.90	0.52%	8,017,022
May 18, 2026	77.00	77.50	75.80	76.50	76.50	-	10,111,320
May 15, 2026	77.20	78.50	76.40	76.50	76.50	-0.65%	15,549,460
May 14, 2026	81.00	81.00	75.80	77.00	77.00	-5.87%	36,439,150
May 13, 2026	80.80	82.40	80.20	81.80	81.80	0.86%	12,307,310
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%	10,027,620
May 8, 2026	84.50	85.30	83.90	84.40	84.40	0.12%	10,936,200
May 7, 2026	83.80	84.70	83.30	84.30	84.30	0.84%	10,411,340
May 6, 2026	82.30	83.60	81.70	83.60	83.60	2.58%	11,744,730
May 5, 2026	81.50	81.70	80.90	81.50	81.50	0.25%	8,402,325
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%	6,495,707
Apr 27, 2026	84.00	85.00	82.50	83.10	83.10	-1.42%	10,804,830
Apr 24, 2026	85.30	85.30	83.60	84.30	84.30	0.36%	12,252,600
Apr 23, 2026	85.00	86.00	82.80	84.00	84.00	-0.83%	26,263,980
Apr 22, 2026	84.10	85.50	83.50	84.70	84.70	0.83%	17,710,830
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