Peptron, Inc. - 087010.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	237,500	229,500	229,500	237,500	226,000	273,850
December 23, 2025	238,500	236,000	236,000	242,000	234,500	149,898
December 22, 2025	244,500	238,000	238,000	244,500	236,500	173,985
December 19, 2025	239,000	244,000	244,000	251,000	232,000	312,193
December 18, 2025	234,000	239,500	239,500	245,250	231,000	278,851
December 17, 2025	264,000	243,500	243,500	264,000	241,500	401,150
December 16, 2025	279,000	265,000	265,000	279,500	264,000	227,101
December 15, 2025	266,500	269,500	269,500	270,000	262,250	127,241
December 12, 2025	271,000	268,500	268,500	274,000	265,500	135,475
December 11, 2025	283,000	272,500	272,500	283,000	271,500	258,015
December 10, 2025	265,500	280,500	280,500	286,000	265,000	264,345
December 09, 2025	269,000	267,000	267,000	275,000	265,000	162,695
December 08, 2025	277,000	267,000	267,000	279,500	265,500	252,513
December 05, 2025	277,500	285,000	285,000	288,000	264,000	436,814
December 04, 2025	285,500	280,500	280,500	291,000	276,000	290,624
December 03, 2025	292,000	286,000	286,000	294,500	277,000	325,954
December 02, 2025	285,000	291,500	291,500	298,500	273,500	840,347
December 01, 2025	315,500	317,500	317,500	332,000	305,000	494,556
November 28, 2025	343,500	340,000	340,000	369,500	331,000	808,130
November 27, 2025	318,000	308,000	308,000	324,000	306,500	179,807
November 26, 2025	324,500	319,000	319,000	327,500	310,500	174,614
November 25, 2025	313,500	318,500	318,500	328,500	311,000	258,457
November 24, 2025	368,000	312,000	312,500	368,500	294,500	722,951
November 21, 2025	376,000	369,000	369,000	381,500	363,500	239,203
November 20, 2025	333,000	386,000	386,000	392,500	328,500	544,757
November 19, 2025	313,000	334,500	334,500	345,000	298,000	443,665
November 18, 2025	310,000	312,000	312,000	317,000	305,000	186,151
November 17, 2025	309,500	313,000	313,000	316,500	302,000	200,382
November 14, 2025	303,500	309,500	309,500	319,000	303,000	347,834
November 13, 2025	297,000	311,000	311,000	320,000	286,500	655,536
November 12, 2025	274,000	294,000	294,000	300,000	273,500	591,275
November 11, 2025	269,500	266,000	266,000	283,000	264,000	218,118
November 10, 2025	278,500	278,000	278,000	289,500	275,500	235,627
November 07, 2025	243,000	286,000	286,000	296,000	241,500	532,096
November 06, 2025	260,500	252,000	252,000	264,500	252,000	136,404
November 05, 2025	277,000	262,000	262,000	277,000	254,500	220,003
November 04, 2025	257,500	271,500	271,500	278,000	253,000	360,938
November 03, 2025	265,500	263,500	263,500	269,500	257,000	203,593
October 31, 2025	264,500	270,500	270,500	278,500	261,000	258,144
October 30, 2025	259,500	263,000	263,000	267,000	255,500	121,116
October 29, 2025	260,000	265,000	265,000	267,000	255,500	110,895
October 28, 2025	268,000	260,000	260,000	271,000	254,000	192,517
October 27, 2025	254,000	273,000	273,000	273,000	245,000	233,286
October 24, 2025	260,500	257,500	257,500	269,500	255,000	109,210
October 23, 2025	262,000	257,000	257,000	264,000	255,500	82,572
October 22, 2025	268,500	262,000	262,000	277,500	258,000	151,333
October 21, 2025	274,500	272,500	272,500	279,500	269,000	107,537
October 20, 2025	256,500	271,500	271,500	276,000	251,500	208,497
October 17, 2025	248,500	253,500	253,500	261,000	247,500	187,158
October 16, 2025	266,500	256,500	256,500	268,500	250,000	263,998
October 15, 2025	270,000	266,500	266,500	273,000	256,500	174,741
October 14, 2025	284,000	267,500	267,500	286,000	262,000	185,439
October 13, 2025	286,500	281,500	281,500	292,000	281,000	138,051
October 10, 2025	301,000	294,500	294,500	301,000	280,000	194,822
October 02, 2025	299,000	300,500	300,500	307,000	297,500	119,819
October 01, 2025	300,000	299,000	299,000	304,500	294,000	111,288
September 30, 2025	289,500	300,000	300,000	302,000	287,500	185,430
September 29, 2025	277,500	289,500	289,500	296,000	273,000	162,062
September 26, 2025	277,500	277,500	277,500	283,000	272,000	111,238
September 25, 2025	286,000	281,000	281,000	291,500	278,500	136,797

Peptron, Inc. (087010.KQ) KOE