PepGen Stock Price History
NASDAQ: PEPGHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.62+0.24 (+10.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PEPG price history at a glance
The price history for PepGen (PEPG) on this page begins on May 2, 2022, when the stock closed at $12.89; it most recently closed at $2.62 on October 5, 2026. The highest price in this record is $20.00, reached on March 20, 2023; the latest close is 86.9% below that peak. Across the 3 complete calendar years in the table, PEPG finished higher in 1 and lower in 2. Its best year was 2025 (+87.2%) and its worst was 2023 (-49.1%).
Over roughly 4 years the share price changed -79.7%, a -30.2% compound annual price return (excluding dividends). In the last 12 months alone, PEPG has lost 47.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $20.00
- Date of high
- Mar 20, 2023
- Low since 2022
- $0.88
- Date of low
- Apr 7, 2025
- 52-week high
- $7.80
- 52-week low
- $1.31
- IPO year
- 2022
- Last close
- $2.62
PEPG returns
1 week
+14.91%
1 month
-16.83%
3 months
+11.97%
6 months
+59.76%
Year to date
-59.75%
1 year
-47.91%
3 years
-57.88%
PEPG price return, excluding dividends.
PEPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.62 | -63.46% |
| 2025 | 7.17 | +87.21% |
| 2024 | 3.83 | -43.68% |
| 2023 | 6.80 | -49.14% |
| 2022* | 13.37 | +3.72% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
PEPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.39 | 2.65 | 2.39 | 2.62 | +10.08% | |
| 2.38 | 2.45 | 2.28 | 2.38 | -0.83% | |
| 2.31 | 2.48 | 2.28 | 2.40 | +3.90% | |
| 2.38 | 2.39 | 2.26 | 2.31 | -2.12% | |
| 2.30 | 2.39 | 2.26 | 2.36 | +3.51% | |
| 2.24 | 2.31 | 2.23 | 2.28 | +3.17% | |
| 2.38 | 2.43 | 2.21 | 2.21 | -8.68% | |
| 2.34 | 2.53 | 2.34 | 2.42 | +3.42% | |
| 2.61 | 2.65 | 2.32 | 2.34 | -9.65% | |
| 2.55 | 2.65 | 2.46 | 2.59 | 0.00% | |
| 2.68 | 2.72 | 2.59 | 2.59 | -3.36% | |
| 2.71 | 2.72 | 2.63 | 2.68 | -1.47% | |
| 2.95 | 2.96 | 2.70 | 2.72 | -8.72% | |
| 2.84 | 3.03 | 2.82 | 2.98 | +4.93% | |
| 2.88 | 2.92 | 2.80 | 2.84 | -0.35% | |
| 2.97 | 2.98 | 2.84 | 2.85 | -4.04% | |
| 2.90 | 2.99 | 2.85 | 2.97 | +2.41% | |
| 2.92 | 2.98 | 2.85 | 2.90 | +0.35% | |
| 2.93 | 2.94 | 2.84 | 2.89 | -2.69% | |
| 2.99 | 3.10 | 2.91 | 2.97 | -0.34% | |
| 3.03 | 3.10 | 2.95 | 2.98 | -1.32% | |
| 3.13 | 3.13 | 3.00 | 3.02 | -4.13% | |
| 3.17 | 3.48 | 3.10 | 3.15 | -1.87% | |
| 3.06 | 3.24 | 2.91 | 3.21 | +3.22% | |
| 3.14 | 3.20 | 3.10 | 3.11 | -2.20% | |
| 3.18 | 3.25 | 3.10 | 3.18 | 0.00% | |
| 3.15 | 3.30 | 3.09 | 3.18 | +1.92% | |
| 2.95 | 3.17 | 2.91 | 3.12 | +4.35% | |
| 3.04 | 3.05 | 2.92 | 2.99 | -2.92% | |
| 3.05 | 3.13 | 2.98 | 3.08 | +0.33% | |
| 3.22 | 3.30 | 3.07 | 3.07 | -4.66% | |
| 3.41 | 3.41 | 3.11 | 3.22 | -5.99% | |
| 3.21 | 3.57 | 3.19 | 3.43 | +7.37% | |
| 3.14 | 3.23 | 3.04 | 3.19 | +1.59% | |
| 3.09 | 3.23 | 3.03 | 3.14 | +3.46% | |
| 3.04 | 3.18 | 3.03 | 3.04 | -0.49% | |
| 2.98 | 3.08 | 2.88 | 3.05 | +4.81% | |
| 3.03 | 3.09 | 2.90 | 2.91 | -4.28% | |
| 3.00 | 3.08 | 2.93 | 3.04 | +1.67% | |
| 2.95 | 3.00 | 2.85 | 2.99 | +0.34% | |
| 2.90 | 3.05 | 2.80 | 2.98 | +2.76% | |
| 2.86 | 2.98 | 2.86 | 2.90 | 0.00% | |
| 3.04 | 3.14 | 2.86 | 2.90 | -3.01% | |
| 2.90 | 3.04 | 2.75 | 2.99 | +4.91% | |
| 2.48 | 2.88 | 2.44 | 2.85 | +18.26% | |
| 2.10 | 2.46 | 2.06 | 2.41 | +21.72% | |
| 1.96 | 1.99 | 1.87 | 1.98 | +2.59% | |
| 1.88 | 1.95 | 1.84 | 1.93 | +2.66% | |
| 1.77 | 1.93 | 1.77 | 1.88 | +6.82% | |
| 1.83 | 1.88 | 1.71 | 1.76 | -1.12% | |
| 1.72 | 1.78 | 1.68 | 1.78 | +4.09% | |
| 1.83 | 1.85 | 1.70 | 1.71 | -6.56% | |
| 1.88 | 1.90 | 1.74 | 1.83 | -3.68% | |
| 1.95 | 2.00 | 1.88 | 1.90 | -1.55% | |
| 2.11 | 2.18 | 1.92 | 1.93 | -8.10% | |
| 1.90 | 2.12 | 1.89 | 2.10 | +9.38% | |
| 2.10 | 2.14 | 1.88 | 1.92 | -9.43% | |
| 2.20 | 2.28 | 2.11 | 2.12 | -3.64% | |
| 2.25 | 2.35 | 2.17 | 2.20 | -2.22% | |
| 2.19 | 2.28 | 2.16 | 2.25 | 0.00% | |
| 2.37 | 2.39 | 2.21 | 2.25 | -6.25% | |
| 2.42 | 2.57 | 2.22 | 2.40 | -1.64% | |
| 2.40 | 2.62 | 2.33 | 2.44 | 0.00% | |
| 2.33 | 2.52 | 2.28 | 2.44 | +4.27% | |
| 2.30 | 2.44 | 2.13 | 2.34 | +1.74% | |
| 1.99 | 2.34 | 1.94 | 2.30 | +15.58% | |
| 2.03 | 2.11 | 1.94 | 1.99 | -2.93% | |
| 1.90 | 2.14 | 1.84 | 2.05 | +8.47% | |
| 1.78 | 1.91 | 1.77 | 1.89 | +7.39% | |
| 1.81 | 1.90 | 1.76 | 1.76 | -2.76% | |
| 1.80 | 1.83 | 1.75 | 1.81 | +0.56% | |
| 1.79 | 1.84 | 1.77 | 1.80 | +1.12% | |
| 1.70 | 1.80 | 1.70 | 1.78 | +4.71% | |
| 1.70 | 1.78 | 1.62 | 1.70 | -0.58% | |
| 1.77 | 1.80 | 1.71 | 1.71 | -3.39% | |
| 1.84 | 1.85 | 1.74 | 1.77 | -2.75% | |
| 1.79 | 1.92 | 1.79 | 1.82 | -0.55% | |
| 1.81 | 1.96 | 1.80 | 1.83 | +2.23% | |
| 1.72 | 1.81 | 1.72 | 1.79 | +5.29% | |
| 1.61 | 1.78 | 1.60 | 1.70 | +6.92% | |
| 1.63 | 1.67 | 1.57 | 1.59 | +3.92% | |
| 1.49 | 1.55 | 1.49 | 1.53 | +4.08% | |
| 1.51 | 1.55 | 1.47 | 1.47 | -2.65% | |
| 1.39 | 1.51 | 1.35 | 1.51 | +9.42% | |
| 1.38 | 1.46 | 1.38 | 1.38 | 0.00% | |
| 1.34 | 1.40 | 1.31 | 1.38 | +2.22% | |
| 1.43 | 1.43 | 1.35 | 1.35 | -4.26% | |
| 1.48 | 1.49 | 1.39 | 1.41 | -4.73% | |
| 1.42 | 1.51 | 1.42 | 1.48 | +4.23% | |
| 1.45 | 1.46 | 1.42 | 1.42 | -2.07% | |
| 1.46 | 1.47 | 1.40 | 1.45 | -1.36% | |
| 1.48 | 1.52 | 1.42 | 1.47 | -2.00% | |
| 1.51 | 1.53 | 1.46 | 1.50 | 0.00% | |
| 1.52 | 1.53 | 1.46 | 1.50 | -1.32% | |
| 1.52 | 1.55 | 1.46 | 1.52 | -0.65% | |
| 1.52 | 1.56 | 1.45 | 1.53 | +1.32% | |
| 1.54 | 1.60 | 1.50 | 1.51 | -1.95% | |
| 1.41 | 1.56 | 1.40 | 1.54 | +6.94% | |
| 1.40 | 1.47 | 1.37 | 1.44 | +4.35% | |
| 1.45 | 1.47 | 1.37 | 1.38 | -6.12% | |
| 1.55 | 1.55 | 1.44 | 1.47 | -5.16% | |
| 1.66 | 1.67 | 1.53 | 1.55 | -6.06% | |
| 1.75 | 1.78 | 1.62 | 1.65 | -7.30% | |
| 1.63 | 1.82 | 1.58 | 1.78 | +5.95% | |
| 1.69 | 1.75 | 1.64 | 1.68 | -1.18% | |
| 1.78 | 1.79 | 1.68 | 1.70 | -3.41% | |
| 1.74 | 1.86 | 1.73 | 1.76 | -1.68% | |
| 1.83 | 1.88 | 1.71 | 1.79 | -2.98% | |
| 1.90 | 1.93 | 1.68 | 1.85 | -4.40% | |
| 1.78 | 1.93 | 1.73 | 1.93 | +7.22% | |
| 1.73 | 1.82 | 1.70 | 1.80 | +2.86% | |
| 1.64 | 1.80 | 1.64 | 1.75 | +6.71% | |
| 1.55 | 1.65 | 1.55 | 1.64 | +5.81% | |
| 1.58 | 1.59 | 1.52 | 1.55 | -1.90% | |
| 1.58 | 1.67 | 1.56 | 1.58 | -1.25% | |
| 1.56 | 1.72 | 1.55 | 1.60 | +3.90% | |
| 1.57 | 1.60 | 1.53 | 1.54 | -3.14% | |
| 1.67 | 1.67 | 1.54 | 1.59 | -4.22% | |
| 1.63 | 1.69 | 1.61 | 1.66 | +3.11% | |
| 1.74 | 1.75 | 1.61 | 1.61 | -6.94% | |
| 1.72 | 1.79 | 1.69 | 1.73 | +1.76% | |
| 1.72 | 1.78 | 1.69 | 1.70 | +1.80% | |
| 1.75 | 1.78 | 1.64 | 1.67 | -2.91% | |
| 1.69 | 1.77 | 1.65 | 1.72 | +1.78% | |
| 1.73 | 1.80 | 1.68 | 1.69 | 0.00% | |
| 1.66 | 1.72 | 1.61 | 1.69 | +3.05% | |
| 1.63 | 1.66 | 1.57 | 1.64 | +1.86% | |
| 1.63 | 1.71 | 1.61 | 1.61 | -3.01% | |
| 1.73 | 1.78 | 1.61 | 1.66 | -0.60% | |
| 1.80 | 1.87 | 1.65 | 1.67 | -8.24% | |
| 1.74 | 1.85 | 1.66 | 1.82 | +5.20% | |
| 1.72 | 1.79 | 1.65 | 1.73 | -0.57% | |
| 1.81 | 1.98 | 1.66 | 1.74 | -1.69% | |
| 2.01 | 2.08 | 1.32 | 1.77 | -58.16% | |
| 4.54 | 4.63 | 4.08 | 4.23 | -6.42% | |
| 4.86 | 5.06 | 4.52 | 4.52 | -7.57% | |
| 4.81 | 5.37 | 4.81 | 4.89 | +0.20% | |
| 4.77 | 5.10 | 4.77 | 4.88 | +3.39% | |
| 4.72 | 4.90 | 4.52 | 4.72 | -1.26% | |
| 4.77 | 4.91 | 4.66 | 4.78 | +1.70% | |
| 4.77 | 4.84 | 4.50 | 4.70 | -1.47% | |
| 5.03 | 5.08 | 4.72 | 4.77 | -6.84% | |
| 5.06 | 5.25 | 4.90 | 5.12 | +0.59% | |
| 5.32 | 5.32 | 4.89 | 5.09 | -4.86% | |
| 5.32 | 5.50 | 5.29 | 5.35 | +0.47% | |
| 6.22 | 6.31 | 5.32 | 5.33 | -13.41% | |
| 6.25 | 6.29 | 5.99 | 6.15 | -2.23% | |
| 6.14 | 6.38 | 5.87 | 6.29 | +2.11% | |
| 5.58 | 6.70 | 5.58 | 6.16 | +10.59% | |
| 5.62 | 5.98 | 5.49 | 5.57 | -2.02% | |
| 5.45 | 5.90 | 5.26 | 5.69 | +3.27% | |
| 5.51 | 6.18 | 5.02 | 5.51 | -18.57% | |
| 6.23 | 6.78 | 5.97 | 6.76 | +5.30% | |
| 6.32 | 6.63 | 6.10 | 6.42 | -1.68% | |
| 5.97 | 6.69 | 5.87 | 6.53 | +4.98% | |
| 6.18 | 6.33 | 5.96 | 6.22 | -0.32% | |
| 6.44 | 6.54 | 6.15 | 6.24 | -2.50% | |
| 6.59 | 7.05 | 6.33 | 6.40 | +1.27% | |
| 6.34 | 6.43 | 6.12 | 6.32 | -0.32% | |
| 6.22 | 6.50 | 6.17 | 6.34 | +1.93% | |
| 6.55 | 6.63 | 6.11 | 6.22 | -6.61% | |
| 6.51 | 6.73 | 6.21 | 6.66 | +1.83% | |
| 6.77 | 6.83 | 6.44 | 6.54 | -3.68% | |
| 6.39 | 6.90 | 6.15 | 6.79 | +5.43% | |
| 6.73 | 6.95 | 6.36 | 6.44 | -5.15% | |
| 5.78 | 7.14 | 5.78 | 6.79 | +18.50% | |
| 5.51 | 5.85 | 5.39 | 5.73 | +3.99% | |
| 4.70 | 5.65 | 4.66 | 5.51 | +17.99% | |
| 4.50 | 4.72 | 4.25 | 4.67 | +4.24% | |
| 4.41 | 4.58 | 4.34 | 4.48 | +4.43% | |
| 4.80 | 4.85 | 4.20 | 4.29 | -12.63% | |
| 5.34 | 5.35 | 4.78 | 4.91 | -8.40% | |
| 5.10 | 5.46 | 4.97 | 5.36 | +5.51% | |
| 5.02 | 5.34 | 5.02 | 5.08 | -0.97% | |
| 5.13 | 5.44 | 4.99 | 5.13 | -1.72% | |
| 5.18 | 5.33 | 4.97 | 5.22 | 0.00% | |
| 5.58 | 5.58 | 5.13 | 5.22 | -6.79% | |
| 5.30 | 5.69 | 5.25 | 5.60 | +5.46% | |
| 5.41 | 5.50 | 5.19 | 5.31 | -2.57% | |
| 5.60 | 5.63 | 5.29 | 5.45 | -3.20% | |
| 5.43 | 5.70 | 5.31 | 5.63 | +4.07% | |
| 5.95 | 6.08 | 5.36 | 5.41 | -9.08% | |
| 5.07 | 6.20 | 5.01 | 5.95 | +14.42% | |
| 4.99 | 5.37 | 4.83 | 5.20 | +4.21% | |
| 5.17 | 5.30 | 4.95 | 4.99 | -3.11% | |
| 5.60 | 5.60 | 5.10 | 5.15 | -8.04% | |
| 5.68 | 5.73 | 5.47 | 5.60 | -1.41% | |
| 6.45 | 6.45 | 5.57 | 5.68 | -12.21% | |
| 6.79 | 6.95 | 6.40 | 6.47 | -4.01% | |
| 7.14 | 7.20 | 6.64 | 6.74 | -5.73% | |
| 6.91 | 7.50 | 6.87 | 7.15 | +4.53% | |
| 6.67 | 6.90 | 6.52 | 6.84 | +2.55% | |
| 7.21 | 7.27 | 6.51 | 6.67 | -6.97% | |
| 6.48 | 7.80 | 6.28 | 7.17 | +10.14% | |
| 6.41 | 6.67 | 6.33 | 6.51 | +1.40% | |
| 6.08 | 6.46 | 5.98 | 6.42 | +5.07% | |
| 5.80 | 6.12 | 5.73 | 6.11 | +5.16% | |
| 5.75 | 5.85 | 5.56 | 5.81 | +0.52% | |
| 5.36 | 5.90 | 5.33 | 5.78 | +8.24% | |
| 5.47 | 5.49 | 5.19 | 5.34 | -1.84% | |
| 5.42 | 5.50 | 5.20 | 5.44 | +0.37% | |
| 5.23 | 5.58 | 5.20 | 5.42 | +4.23% | |
| 5.25 | 5.61 | 5.08 | 5.20 | -1.33% | |
| 5.54 | 5.63 | 5.24 | 5.27 | -4.53% | |
| 5.47 | 5.69 | 5.35 | 5.52 | +0.91% | |
| 5.60 | 5.72 | 5.30 | 5.47 | -3.36% | |
| 5.74 | 5.93 | 5.61 | 5.66 | -1.39% | |
| 5.83 | 5.98 | 5.70 | 5.74 | -1.88% | |
| 5.67 | 5.98 | 5.52 | 5.85 | +2.63% | |
| 5.57 | 5.88 | 5.34 | 5.70 | +1.97% | |
| 5.49 | 5.66 | 5.03 | 5.59 | +2.76% | |
| 5.31 | 5.54 | 5.21 | 5.44 | +2.45% | |
| 5.21 | 5.37 | 5.12 | 5.31 | +1.14% | |
| 5.07 | 5.44 | 5.07 | 5.25 | +2.94% | |
| 5.85 | 5.85 | 5.04 | 5.10 | -11.92% | |
| 6.29 | 6.36 | 5.73 | 5.79 | -10.09% | |
| 6.13 | 6.72 | 6.03 | 6.44 | +5.75% | |
| 6.06 | 6.18 | 5.78 | 6.09 | +0.66% | |
| 5.79 | 6.14 | 5.41 | 6.05 | +4.49% | |
| 5.65 | 6.10 | 5.60 | 5.79 | +4.14% | |
| 5.16 | 5.74 | 5.04 | 5.56 | +9.23% | |
| 5.51 | 5.81 | 5.05 | 5.09 | -7.96% | |
| 5.76 | 5.97 | 5.50 | 5.53 | -3.66% | |
| 5.21 | 5.96 | 5.21 | 5.74 | +7.29% | |
| 4.85 | 5.54 | 4.75 | 5.35 | +12.87% | |
| 4.85 | 5.00 | 4.71 | 4.74 | -3.07% | |
| 5.06 | 5.12 | 4.84 | 4.89 | -4.68% | |
| 4.70 | 5.20 | 4.65 | 5.13 | +10.32% | |
| 4.25 | 4.84 | 4.25 | 4.65 | +9.15% | |
| 4.60 | 4.67 | 4.15 | 4.26 | -7.79% | |
| 4.06 | 4.62 | 4.05 | 4.62 | +9.74% | |
| 4.56 | 4.61 | 4.08 | 4.21 | -7.27% | |
| 4.49 | 4.56 | 4.32 | 4.54 | +0.22% | |
| 4.42 | 4.67 | 4.42 | 4.53 | 0.00% | |
| 4.59 | 4.89 | 4.50 | 4.53 | -2.79% | |
| 4.49 | 4.72 | 4.38 | 4.66 | +2.87% | |
| 4.58 | 4.73 | 4.50 | 4.53 | +0.44% | |
| 4.95 | 4.97 | 4.45 | 4.51 | -9.44% | |
| 5.52 | 5.52 | 4.92 | 4.98 | -8.29% | |
| 5.31 | 5.65 | 5.28 | 5.43 | +18.82% | |
| 4.55 | 4.66 | 4.45 | 4.57 | +1.56% | |
| 4.52 | 4.60 | 4.38 | 4.50 | -1.10% | |
| 4.82 | 4.89 | 4.36 | 4.55 | -6.76% | |
| 4.92 | 4.98 | 4.67 | 4.88 | -1.41% | |
| 4.89 | 5.11 | 4.75 | 4.95 | +1.23% | |
| 4.78 | 5.00 | 4.72 | 4.89 | +1.87% | |
| 4.89 | 4.99 | 4.60 | 4.80 | -1.84% | |
| 4.65 | 4.95 | 4.53 | 4.89 | +6.77% | |
| 4.48 | 4.78 | 4.36 | 4.58 | +0.66% | |
| 4.75 | 4.79 | 4.45 | 4.55 | -3.50% | |
| 4.90 | 5.00 | 4.40 | 4.72 | -6.26% | |
| 4.88 | 5.11 | 4.83 | 5.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PEPG chart for longer ranges.