PepGen Inc. (PEPG) NASDAQ

1.45

-0.02(-1.36%)

Updated at June 02 04:00PM

Currency In USD

PEPG Historical Return

If you invested $1000 in PepGen Inc. (PEPG) since IPO date, it would be worth $112.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $92.53, while $1000 invested 1 year ago would be worth $947.71. This corresponds to total returns of -88.75%, -90.75%, -5.23%, respectively, with annualized returns of -41.47%, -54.8%, -5.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PEPG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.46	1.45	1.45	1.47	1.4	665,559
June 01, 2026	1.48	1.47	1.47	1.52	1.42	518,965
May 29, 2026	1.51	1.5	1.5	1.53	1.46	596,057
May 28, 2026	1.52	1.5	1.5	1.53	1.46	707,179
May 27, 2026	1.5	1.52	1.52	1.54	1.46	659,519
May 26, 2026	1.52	1.53	1.53	1.56	1.45	499,332
May 22, 2026	1.54	1.51	1.51	1.6	1.5	568,415
May 21, 2026	1.41	1.54	1.54	1.56	1.4	714,320
May 20, 2026	1.4	1.44	1.44	1.47	1.37	768,308
May 19, 2026	1.45	1.38	1.38	1.47	1.37	837,178
May 18, 2026	1.55	1.47	1.47	1.55	1.44	839,916
May 15, 2026	1.66	1.55	1.55	1.67	1.53	716,346
May 14, 2026	1.75	1.65	1.65	1.78	1.62	1.08M
May 13, 2026	1.62	1.78	1.78	1.82	1.58	1.38M
May 12, 2026	1.69	1.68	1.68	1.75	1.64	901,548
May 11, 2026	1.78	1.7	1.7	1.79	1.68	607,205
May 08, 2026	1.74	1.76	1.76	1.86	1.73	698,651
May 07, 2026	1.83	1.79	1.79	1.88	1.71	411,685
May 06, 2026	1.9	1.85	1.85	1.93	1.68	1.93M
May 05, 2026	1.78	1.93	1.93	1.93	1.73	902,180
May 04, 2026	1.73	1.8	1.8	1.82	1.7	952,973
May 01, 2026	1.64	1.75	1.75	1.8	1.64	1.87M
April 30, 2026	1.55	1.64	1.64	1.65	1.55	432,596
April 29, 2026	1.58	1.55	1.55	1.59	1.52	653,158
April 28, 2026	1.58	1.58	1.58	1.67	1.56	468,126
April 27, 2026	1.56	1.6	1.6	1.72	1.55	1.24M
April 24, 2026	1.57	1.54	1.54	1.6	1.53	578,655
April 23, 2026	1.67	1.59	1.59	1.67	1.54	1.3M
April 22, 2026	1.63	1.66	1.66	1.69	1.61	766,323
April 21, 2026	1.74	1.61	1.61	1.75	1.61	556,341
April 20, 2026	1.72	1.73	1.73	1.79	1.69	924,086
April 17, 2026	1.72	1.7	1.7	1.78	1.69	938,256
April 16, 2026	1.75	1.67	1.67	1.78	1.64	1.05M
April 15, 2026	1.69	1.72	1.72	1.77	1.65	3.59M
April 14, 2026	1.73	1.69	1.69	1.8	1.68	1.65M
April 13, 2026	1.66	1.69	1.69	1.72	1.61	1.11M
April 10, 2026	1.63	1.64	1.64	1.66	1.57	1.04M
April 09, 2026	1.63	1.61	1.61	1.71	1.61	1.23M
April 08, 2026	1.73	1.66	1.66	1.78	1.61	967,078
April 07, 2026	1.8	1.67	1.67	1.87	1.65	1.53M
April 06, 2026	1.74	1.82	1.82	1.85	1.66	1.92M
April 02, 2026	1.72	1.73	1.73	1.79	1.65	1.71M
April 01, 2026	1.81	1.74	1.74	1.98	1.66	4.42M
March 31, 2026	2.01	1.77	1.77	2.08	1.32	26.49M
March 30, 2026	4.54	4.23	4.23	4.63	4.08	499,633
March 27, 2026	4.86	4.52	4.52	5.06	4.52	366,665
March 26, 2026	4.81	4.89	4.89	5.37	4.81	676,062
March 25, 2026	4.77	4.88	4.88	5.1	4.77	669,024
March 24, 2026	4.72	4.72	4.72	4.9	4.52	351,695
March 23, 2026	4.77	4.78	4.78	4.91	4.66	657,718
March 20, 2026	4.77	4.7	4.7	4.84	4.5	653,775
March 19, 2026	5.03	4.77	4.77	5.08	4.72	463,777
March 18, 2026	5.06	5.12	5.12	5.25	4.9	302,746
March 17, 2026	5.32	5.09	5.09	5.32	4.89	1.51M
March 16, 2026	5.32	5.35	5.35	5.5	5.29	742,030
March 13, 2026	6.22	5.33	5.33	6.31	5.32	1.34M
March 12, 2026	6.25	6.15	6.15	6.29	5.99	494,671
March 11, 2026	6.14	6.29	6.29	6.38	5.87	687,366
March 10, 2026	5.58	6.16	6.16	6.7	5.58	734,941
March 09, 2026	5.62	5.57	5.57	5.98	5.49	490,125