The Pegasus Companies, Incorporated ( PEGX) - Price History
Monthly price history for PEGX (The Pegasus Companies, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $68.26 | $68.26 |
| May 2026 | $68.26 | $68.26 |
| April 2026 | $68.19 | $68.19 |
| March 2026 | $29 | $29 |
| February 2026 | $29 | $29 |
| January 2026 | $29 | $29 |
| December 2025 | $29 | $29 |
| November 2025 | $29 | $29 |
| October 2025 | $29 | $29 |
| September 2025 | $29 | $29 |
| August 2025 | $29 | $145 |
| July 2025 | $29 | $145 |
| June 2025 | $29 | $145 |
| May 2025 | $29 | $145 |
| April 2025 | $29 | $145 |
| March 2025 | $51 | $255 |
| February 2025 | $51 | $255 |
| January 2025 | $51 | $255 |
| December 2024 | $51 | $255 |
| November 2024 | $51 | $255 |
| October 2024 | $51 | $255 |
| September 2024 | $51 | $255 |
| August 2024 | $51 | $255 |
| July 2024 | $51 | $255 |
| June 2024 | $51 | $255 |
| May 2024 | $51 | $255 |
| April 2024 | $51 | $255 |
| March 2024 | $51 | $255 |
| February 2024 | $51 | $255 |
| January 2024 | $51 | $255 |
| December 2023 | $51 | $255 |
| November 2023 | $51 | $255 |
| October 2023 | $51 | $255 |
| September 2023 | $51 | $255 |
| August 2023 | $51 | $255 |
| July 2023 | $51 | $255 |
| June 2023 | $51 | $255 |
| May 2023 | $50 | $250 |
| April 2023 | $50 | $250 |
| March 2023 | $50 | $250 |
| February 2023 | $50 | $250 |
| January 2023 | $50 | $250 |
| December 2022 | $50 | $250 |
| November 2022 | $60 | $300 |
| October 2022 | $60 | $300 |
| September 2022 | $60 | $300 |
| August 2022 | $60 | $300 |
| July 2022 | $60 | $300 |
| June 2022 | $60 | $300 |
| May 2022 | $60 | $300 |
| April 2022 | $60 | $300 |
| March 2022 | $60 | $300 |
| February 2022 | $50 | $250 |
| January 2022 | $50 | $250 |
| December 2021 | $50 | $250 |
| November 2021 | $50 | $250 |
| October 2021 | $350 | $1,750 |
| September 2021 | $350 | $1,750 |
| August 2021 | $350 | $1,750 |
| July 2021 | $450 | $2,250 |
| June 2021 | $332 | $1,660 |
| May 2021 | $290 | $1,450 |
| April 2021 | $287 | $1,435 |
| March 2021 | $286.50 | $1,432.50 |
| February 2021 | $286.50 | $1,432.50 |
| January 2021 | $180 | $900 |
| December 2020 | $177 | $885 |
| November 2020 | $189 | $945 |
| October 2020 | $189 | $945 |
| September 2020 | $189 | $945 |
| August 2020 | $189.05 | $945.25 |
| July 2020 | $200 | $1,000 |
| June 2020 | $188 | $940 |
| May 2020 | $188 | $940 |
| April 2020 | $200 | $1,000 |
| March 2020 | $200 | $1,000 |
| February 2020 | $200 | $1,000 |
| January 2020 | $200 | $1,000 |
| December 2019 | $200 | $1,000 |
| November 2019 | $176 | $880 |
| October 2019 | $176 | $880 |
| September 2019 | $197.76 | $988.80 |
| August 2019 | $245 | $1,225 |
| July 2019 | $245 | $1,225 |
| June 2019 | $245 | $1,225 |
| May 2019 | $190 | $950 |
| April 2019 | $204 | $1,020 |
| March 2019 | $250 | $1,250 |
| February 2019 | $250 | $1,250 |
| January 2019 | $250 | $1,250 |
| December 2018 | $235 | $1,175 |
| November 2018 | $225 | $1,125 |
| October 2018 | $225 | $1,125 |
| September 2018 | $225 | $1,125 |
| August 2018 | $201 | $1,005 |
| July 2018 | $245 | $1,225 |
| June 2018 | $230 | $1,150 |
| May 2018 | $230 | $1,150 |
| April 2018 | $201 | $1,005 |
| March 2018 | $201 | $1,005 |
| February 2018 | $201 | $1,005 |
| January 2018 | $177 | $885 |
| December 2017 | $177 | $885 |
| November 2017 | $181.99 | $909.95 |
| October 2017 | $250 | $1,250 |
| September 2017 | $200 | $1,000 |
| August 2017 | $211 | $1,055 |
| July 2017 | $205.01 | $1,025.05 |
| June 2017 | $205.01 | $1,025.05 |
| May 2017 | $224 | $1,120 |
| April 2017 | $224 | $1,120 |
| March 2017 | $202 | $1,010 |
| February 2017 | $200 | $1,000 |
| January 2017 | $200 | $1,000 |
| December 2016 | $210 | $1,050 |
| November 2016 | $219 | $1,095 |
| October 2016 | $230 | $1,150 |
| September 2016 | $220 | $1,100 |
| August 2016 | $223 | $1,115 |
| July 2016 | $298 | $1,490 |
| June 2016 | $298 | $1,490 |
| May 2016 | $379.75 | $1,898.75 |
| April 2016 | $408 | $2,040 |
| March 2016 | $440 | $2,200 |
| February 2016 | $700 | $3,500 |
| January 2016 | $750 | $3,750 |
| December 2015 | $1,250 | $6,250 |
| November 2015 | $1,100 | $5,500 |
| October 2015 | $649.49 | $3,247.45 |
| September 2015 | $400 | $2,000 |
| August 2015 | $400 | $2,000 |
| July 2015 | $390 | $1,950 |
| June 2015 | $400 | $2,000 |
| May 2015 | $400 | $2,000 |
| April 2015 | $275 | $1,375 |
| March 2015 | $200 | $1,000 |
| February 2015 | $200 | $1,000 |
| January 2015 | $175 | $875 |
| December 2014 | $163 | $815 |
| November 2014 | $179 | $895 |
| October 2014 | $220 | $1,100 |
| September 2014 | $312 | $1,560 |
| August 2014 | $548 | $2,740 |
| July 2014 | $548 | $2,740 |
| June 2014 | $1,000 | $5,000 |
| May 2014 | $1,000 | $5,000 |
| April 2014 | $1,000 | $5,000 |
| March 2014 | $1,100 | $5,500 |
| February 2014 | $700 | $3,500 |
| January 2014 | $700 | $3,500 |
| December 2013 | $650 | $3,250 |
| November 2013 | $298 | $1,490 |
| October 2013 | $200 | $1,000 |
| September 2013 | $190 | $950 |
| August 2013 | $190 | $950 |
| July 2013 | $103 | $515 |
| June 2013 | $103 | $515 |
| May 2013 | $108 | $540 |
| April 2013 | $110 | $550 |
| March 2013 | $111 | $555 |
| February 2013 | $149.40 | $747 |
| January 2013 | $125.02 | $625.10 |
| December 2012 | $145.01 | $725.05 |
| November 2012 | $158 | $790 |
| October 2012 | $246 | $1,230 |
| September 2012 | $310 | $1,550 |
| August 2012 | $236 | $1,180 |
| July 2012 | $201.01 | $1,005.05 |
| June 2012 | $525 | $2,625 |
| May 2012 | $310 | $1,550 |
| April 2012 | $449 | $2,245 |
| March 2012 | $115.01 | $575.05 |
| February 2012 | $109.02 | $545.10 |
| January 2012 | $109 | $545 |
| December 2011 | $208 | $1,040 |
| November 2011 | $325 | $1,625 |
| October 2011 | $340 | $1,700 |
| September 2011 | $340 | $1,700 |
| August 2011 | $410 | $2,050 |
| July 2011 | $410 | $2,050 |
| June 2011 | $375 | $1,875 |
| May 2011 | $375 | $1,875 |
| April 2011 | $340 | $1,700 |
| March 2011 | $340 | $1,700 |
| February 2011 | $250 | $1,250 |
| January 2011 | $325.28 | $1,626.40 |
| December 2010 | $325 | $1,625 |
| November 2010 | $375 | $1,875 |
| October 2010 | $500 | $2,500 |
| September 2010 | $500 | $2,500 |
| August 2010 | $500 | $2,500 |
| July 2010 | $450 | $2,250 |
| June 2010 | $425 | $2,125 |
| May 2010 | $425 | $2,125 |
| April 2010 | $500 | $2,500 |
| March 2010 | $450 | $2,250 |
| February 2010 | $450 | $2,250 |
| January 2010 | $650 | $3,250 |
| December 2009 | $700 | $3,500 |
| November 2009 | $650.10 | $3,250.50 |
| October 2009 | $600 | $3,000 |
| September 2009 | $350 | $1,750 |
| August 2009 | $300 | $1,500 |
| July 2009 | $240 | $1,200 |
| June 2009 | $260 | $1,300 |
| May 2009 | $250 | $1,250 |
| April 2009 | $220 | $1,100 |
| March 2009 | $201 | $1,005 |
| February 2009 | $200 | $1,000 |
| January 2009 | $300 | $1,500 |
| December 2008 | $300 | $1,500 |
| November 2008 | $225 | $1,125 |
| October 2008 | $300 | $1,500 |
| September 2008 | $300 | $1,500 |
| August 2008 | $320 | $1,600 |
| July 2008 | $305 | $1,525 |
| June 2008 | $345 | $1,725 |
| May 2008 | $350 | $1,750 |
| April 2008 | $305 | $1,525 |
| March 2008 | $400 | $2,000 |
| February 2008 | $375 | $1,875 |
| January 2008 | $300 | $1,500 |
| December 2007 | $359 | $1,795 |
| November 2007 | $335 | $1,675 |
| October 2007 | $405 | $2,025 |
| September 2007 | $227 | $1,135 |
| August 2007 | $240 | $1,200 |
| July 2007 | $255 | $1,275 |
| June 2007 | $230 | $1,150 |
| May 2007 | $230 | $1,150 |
| April 2007 | $230 | $1,150 |
| March 2007 | $230 | $1,150 |
| February 2007 | $395 | $1,975 |
| January 2007 | $450 | $2,250 |
| December 2006 | $211 | $10.55 |
| November 2006 | $225 | $11.25 |
| October 2006 | $245 | $12.25 |
| September 2006 | $199 | $9.95 |
| August 2006 | $202 | $10.10 |
| July 2006 | $286 | $14.30 |
| June 2006 | $273 | $13.65 |
| May 2006 | $279 | $13.95 |
| April 2006 | $229 | $11.45 |
| March 2006 | $261 | $13.05 |
| February 2006 | $299 | $14.95 |
| January 2006 | $325 | $16.25 |
| December 2005 | $395 | $19.75 |
| November 2005 | $355 | $17.75 |
| October 2005 | $558 | $27.90 |
| September 2005 | $329 | $16.45 |
| August 2005 | $330 | $16.50 |
| July 2005 | $345 | $17.25 |
| June 2005 | $390 | $19.50 |
| May 2005 | $610 | $30.50 |
| April 2005 | $872 | $43.60 |
| March 2005 | $1,328 | $66.40 |
| February 2005 | $1,422 | $71.10 |
| January 2005 | $1,187 | $59.35 |
| December 2004 | $925 | $46.25 |
| November 2004 | $761 | $38.05 |
| October 2004 | $824 | $41.20 |
| September 2004 | $750 | $37.50 |
| August 2004 | $993 | $49.65 |
| July 2004 | $1,005.50 | $100.55 |
| June 2004 | $1,223 | $122.30 |
| May 2004 | $811 | $81.10 |
| April 2004 | $1,000 | $100 |
| March 2004 | $1,915 | $191.50 |
| February 2004 | $1,582.50 | $158.25 |
| January 2004 | $2,276.45 | $227.64 |
| December 2003 | $1,404 | $140.40 |
| November 2003 | $999.50 | $99.95 |
| October 2003 | $913 | $91.30 |
| September 2003 | $745 | $74.50 |
| August 2003 | $963.50 | $96.35 |
| July 2003 | $1,789.50 | $178.95 |
| June 2003 | $1,458 | $145.80 |
| May 2003 | $1,239.50 | $123.95 |
| April 2003 | $1,348 | $134.80 |
| March 2003 | $643 | $64.30 |
| February 2003 | $828 | $82.80 |
| January 2003 | $668.50 | $66.85 |
| December 2002 | $655 | $6.55 |
| November 2002 | $600 | $6 |
| October 2002 | $775 | $7.75 |
| September 2002 | $550 | $5.50 |
| August 2002 | $580 | $5.80 |
| July 2002 | $390 | $3.90 |
| June 2002 | $365 | $3.65 |
| May 2002 | $705 | $7.05 |
| April 2002 | $1,035 | $10.35 |
| March 2002 | $1,510 | $15.10 |
| February 2002 | $1,995 | $19.95 |
| January 2002 | $3,350 | $33.50 |
| December 2001 | $5,205 | $52.05 |
| November 2001 | $5,330 | $53.30 |
| October 2001 | $4,950 | $49.50 |
| September 2001 | $3,500 | $35 |
| August 2001 | $5,750 | $57.50 |
| July 2001 | $6,480.50 | $64.80 |
| June 2001 | $11,250 | $112.50 |
| May 2001 | $10,700 | $107 |
| April 2001 | $11,905.50 | $119.06 |
| March 2001 | $11,500 | $115 |
| February 2001 | $13,969 | $139.69 |
| January 2001 | $13,281.50 | $132.82 |
| December 2000 | $12,875 | $128.75 |
| November 2000 | $13,375 | $133.75 |
| October 2000 | $17,781.50 | $177.82 |
| September 2000 | $24,156.50 | $241.56 |
| August 2000 | $24,875 | $248.75 |
| July 2000 | $21,125 | $211.25 |
| June 2000 | $24,531.50 | $245.32 |
| May 2000 | $20,500 | $205 |
| April 2000 | $27,281.50 | $545.63 |
| March 2000 | $35,187.50 | $703.75 |
| February 2000 | $31,000 | $620 |
| January 2000 | $27,594 | $551.88 |
| December 1999 | $24,437.50 | $488.75 |
| November 1999 | $16,233.50 | $328.11 |
| October 1999 | $10,946 | $221.24 |
| September 1999 | $11,162.50 | $225.62 |
| August 1999 | $10,389.50 | $209.99 |
| July 1999 | $9,895 | $200 |
| June 1999 | $9,756 | $197.19 |
| May 1999 | $11,688.50 | $236.25 |
| April 1999 | $10,142 | $204.99 |
| March 1999 | $6,926.50 | $140 |
| February 1999 | $6,029.50 | $121.87 |
| January 1999 | $6,462.50 | $130.62 |
| December 1998 | $6,200 | $125.31 |
| November 1998 | $4,143.50 | $83.75 |
| October 1998 | $4,267 | $86.24 |
| September 1998 | $3,942.50 | $79.69 |
| August 1998 | $4,916.50 | $99.37 |
| July 1998 | $5,751.50 | $116.25 |
| June 1998 | $5,195 | $105 |
| May 1998 | $6,029.50 | $121.87 |
| April 1998 | $6,246 | $126.24 |
| March 1998 | $5,689.50 | $115 |
| February 1998 | $5,210.50 | $105.31 |
| January 1998 | $5,164 | $104.38 |
| December 1997 | $5,133 | $103.75 |
| November 1997 | $5,458 | $110.32 |
| October 1997 | $5,195 | $105 |
| September 1997 | $5,318.50 | $107.50 |
| August 1997 | $3,308.50 | $66.87 |
| July 1997 | $3,278 | $66.26 |
| June 1997 | $2,752 | $55.62 |
| May 1997 | $2,566.50 | $51.87 |
| April 1997 | $2,566.50 | $51.87 |
| March 1997 | $2,721 | $55 |
| February 1997 | $2,906.50 | $58.75 |
| January 1997 | $3,030.50 | $61.25 |
| December 1996 | $3,401.50 | $68.75 |
| November 1996 | $3,154 | $63.75 |
| October 1996 | $3,247 | $65.63 |
PEGX
Price: $68.26
52 week price:
Earnings Per Share: -35.86 USD
P/E Ratio: -0.81
Exchange: PNK
Sector: Communication Services
Industry: Broadcasting
Market Capitalization: 1.8 million