Pacific Image Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	18.50	18.75	18.35	18.75	18.75	1.90%	5,330
Jul 17, 2026	18.45	18.60	18.25	18.40	18.40	-1.60%	13,229
Jul 16, 2026	18.70	18.70	18.70	18.70	18.70	-0.27%	2,017
Jul 15, 2026	18.75	18.75	18.75	18.75	18.75	-	1,000
Jul 14, 2026	18.65	18.75	18.65	18.75	18.75	-4.82%	6,007
Jul 13, 2026	20.15	20.15	19.70	19.70	19.70	3.14%	4,040
Jul 9, 2026	19.35	19.35	18.80	19.10	19.10	1.87%	4,550
Jul 8, 2026	18.90	19.00	18.65	18.75	18.75	-7.18%	24,066
Jul 7, 2026	20.35	20.35	20.20	20.20	20.20	-0.49%	7,431
Jul 6, 2026	19.75	20.40	19.75	20.30	20.30	3.31%	4,180
Jul 3, 2026	19.45	19.65	19.45	19.65	19.65	1.03%	8,101
Jul 2, 2026	19.70	19.75	19.05	19.45	19.45	-6.94%	56,426
Jul 1, 2026	20.70	21.65	20.60	20.90	20.90	6.09%	120,900
Jun 30, 2026	19.40	19.85	19.40	19.70	19.70	0.51%	34,697
Jun 29, 2026	19.05	19.60	19.05	19.60	19.60	2.35%	13,417
Jun 26, 2026	19.70	19.75	19.05	19.15	19.15	-4.25%	78,070
Jun 25, 2026	21.35	21.35	19.70	20.00	20.00	-6.32%	89,369
Jun 24, 2026	20.05	21.35	20.00	21.35	21.35	9.77%	165,666
Jun 23, 2026	19.80	19.80	19.45	19.45	19.45	-3.23%	35,063
Jun 22, 2026	20.50	20.50	20.05	20.10	20.10	-1.95%	33,002
Jun 18, 2026	20.70	20.90	20.45	20.50	20.50	-0.49%	45,100
Jun 17, 2026	20.60	20.60	20.45	20.60	20.60	0.73%	7,535
Jun 16, 2026	20.45	20.45	20.45	20.45	20.45	-5.32%	1,558
Jun 15, 2026	20.30	21.80	20.30	21.60	21.60	-	4,786
Jun 12, 2026	21.60	21.60	21.60	21.60	21.60	-	1,001
Jun 11, 2026	21.05	21.60	21.00	21.60	21.60	0.47%	15,263
Jun 10, 2026	21.50	21.50	21.00	21.50	21.50	-	29,324
Jun 9, 2026	20.40	21.50	20.40	21.50	21.50	9.97%	27,099
Jun 8, 2026	19.00	19.55	19.00	19.55	19.55	-6.24%	4,140
Jun 5, 2026	20.85	20.85	20.75	20.85	20.85	-	6,000
Jun 4, 2026	21.70	21.70	20.75	20.85	20.85	-3.92%	29,180
Jun 3, 2026	21.00	21.70	20.45	21.70	21.70	2.36%	28,055
Jun 2, 2026	21.20	21.20	21.20	21.20	21.20	1.19%	4,268
Jun 1, 2026	20.65	21.00	20.55	20.95	20.95	1.45%	32,041
May 29, 2026	20.60	20.75	20.40	20.65	20.65	-1.67%	19,535
May 28, 2026	21.60	21.60	21.00	21.00	21.00	0.24%	12,297
May 27, 2026	21.05	21.05	20.95	20.95	20.95	-0.48%	10,600
May 26, 2026	21.30	21.30	21.05	21.05	21.05	-	35,487
May 25, 2026	21.10	21.15	21.00	21.05	21.05	-3.66%	30,080
May 22, 2026	22.95	22.95	21.65	21.85	21.85	-3.32%	18,127
May 21, 2026	22.85	22.85	21.40	22.60	22.60	4.63%	5,000
May 20, 2026	21.35	22.30	21.35	21.60	21.60	-3.14%	8,016
May 19, 2026	22.30	22.30	20.50	22.30	22.30	-	15,423
May 18, 2026	22.30	22.30	21.60	22.30	22.30	-0.67%	4,051
May 15, 2026	22.70	22.70	20.50	22.45	22.45	-1.10%	73,151
May 14, 2026	20.65	22.70	20.65	22.70	22.70	9.93%	69,256
May 13, 2026	21.45	21.45	20.65	20.65	20.65	-4.18%	29,606
May 12, 2026	22.00	22.00	21.40	21.55	21.55	-2.49%	12,733
May 11, 2026	22.50	22.50	22.10	22.10	22.10	-1.56%	16,656
May 8, 2026	22.40	23.45	22.40	22.45	22.45	0.22%	14,100