PepGen Inc. (PEPG) NASDAQ

Currency In USD

PEPG Historical Return

If you invested $1000 in PepGen Inc. (PEPG) since IPO date, it would be worth $181.54 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $280.24, while $1000 invested 1 year ago would be worth $1,813.95. This corresponds to total returns of -81.85%, -71.98%, 81.4%, respectively, with annualized returns of -33.46%, -34.53%, 81.4%.

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
July 10, 2026	2.3	2.34	2.34	2.44	2.13	2.38M
July 09, 2026	1.99	2.3	2.3	2.34	1.94	2.4M
July 08, 2026	2.03	1.99	1.99	2.11	1.94	1M
July 07, 2026	1.9	2.05	2.05	2.14	1.84	2.13M
July 06, 2026	1.78	1.89	1.89	1.91	1.77	802,913
July 02, 2026	1.81	1.76	1.76	1.9	1.76	293,157
July 01, 2026	1.8	1.81	1.81	1.83	1.75	345,805
June 30, 2026	1.79	1.8	1.8	1.84	1.77	438,559
June 29, 2026	1.7	1.78	1.78	1.8	1.7	375,005
June 26, 2026	1.7	1.7	1.7	1.78	1.62	512,149
June 25, 2026	1.76	1.71	1.71	1.8	1.71	253,108
June 24, 2026	1.84	1.77	1.77	1.85	1.74	528,662
June 23, 2026	1.79	1.82	1.82	1.92	1.79	462,509
June 22, 2026	1.81	1.83	1.83	1.96	1.8	1.35M
June 18, 2026	1.72	1.79	1.79	1.81	1.72	690,672
June 17, 2026	1.61	1.7	1.7	1.78	1.6	1.25M
June 16, 2026	1.63	1.59	1.59	1.67	1.57	1.17M
June 15, 2026	1.49	1.53	1.53	1.55	1.49	454,067
June 12, 2026	1.51	1.47	1.47	1.55	1.47	221,179
June 11, 2026	1.39	1.51	1.51	1.51	1.35	628,074
June 10, 2026	1.38	1.38	1.38	1.46	1.38	477,430
June 09, 2026	1.34	1.38	1.38	1.4	1.31	1.05M
June 08, 2026	1.43	1.35	1.35	1.43	1.35	474,292
June 05, 2026	1.48	1.41	1.41	1.49	1.39	0
June 04, 2026	1.42	1.48	1.48	1.51	1.42	478,006
June 03, 2026	1.45	1.42	1.42	1.46	1.42	459,769
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