PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.29	37.29	37.15	37.23	37.23	0.13%	27,139
Jun 26, 2025	37.26	37.26	37.13	37.18	37.18	0.32%	32,095
Jun 25, 2025	37.08	37.16	37.04	37.06	37.06	-	43,161
Jun 24, 2025	36.99	37.13	36.99	37.06	37.06	0.52%	133,261
Jun 23, 2025	36.75	36.91	36.73	36.87	36.87	0.46%	24,656
Jun 20, 2025	36.93	36.93	36.68	36.70	36.70	-0.24%	18,577
Jun 18, 2025	36.76	36.84	36.70	36.79	36.79	0.03%	34,547
Jun 17, 2025	36.78	36.87	36.68	36.78	36.78	-0.16%	15,622
Jun 16, 2025	36.87	36.95	36.82	36.84	36.84	0.49%	30,302
Jun 13, 2025	36.80	36.85	36.64	36.66	36.66	-0.49%	28,494
Jun 12, 2025	36.79	36.89	36.79	36.84	36.84	0.14%	20,858
Jun 11, 2025	36.88	36.94	36.78	36.79	36.79	-0.12%	24,868
Jun 10, 2025	36.80	36.88	36.77	36.84	36.84	0.20%	36,894
Jun 9, 2025	36.76	36.86	36.75	36.76	36.76	0.03%	13,915
Jun 6, 2025	36.77	36.85	36.72	36.75	36.75	0.35%	22,710
Jun 5, 2025	36.66	36.80	36.60	36.62	36.62	-0.22%	18,034
Jun 4, 2025	36.69	36.75	36.67	36.70	36.70	0.11%	20,804
Jun 3, 2025	36.54	36.74	36.54	36.66	36.66	0.19%	28,074
Jun 2, 2025	36.44	36.59	36.37	36.59	36.59	0.25%	57,546
May 30, 2025	36.47	36.60	36.35	36.50	36.50	0.08%	170,775
May 29, 2025	36.56	36.56	36.40	36.47	36.47	0.14%	15,385
May 28, 2025	36.47	36.56	36.42	36.42	36.42	-0.22%	14,375
May 27, 2025	36.39	36.55	36.36	36.50	36.50	0.97%	22,326
May 23, 2025	36.06	36.32	36.06	36.15	36.15	-0.47%	43,425
May 22, 2025	36.38	36.40	36.25	36.32	36.32	-0.08%	31,094
May 21, 2025	36.42	36.59	36.27	36.35	36.35	-0.49%	21,463
May 20, 2025	36.53	36.62	36.48	36.53	36.53	-0.25%	55,853
May 19, 2025	36.44	36.64	36.39	36.62	36.62	-0.03%	21,634
May 16, 2025	36.58	36.65	36.49	36.63	36.63	0.22%	791,909
May 15, 2025	36.34	36.62	36.34	36.55	36.55	0.25%	27,640
May 14, 2025	36.39	36.47	36.34	36.46	36.46	0.05%	54,458
May 13, 2025	36.39	36.50	36.32	36.44	36.44	0.30%	63,419
May 12, 2025	36.30	36.34	36.13	36.33	36.33	1.68%	43,466
May 9, 2025	35.82	35.84	35.67	35.73	35.73	-0.06%	74,878
May 8, 2025	35.79	35.88	35.65	35.75	35.75	0.39%	32,536
May 7, 2025	35.61	35.67	35.48	35.61	35.61	0.08%	48,722
May 6, 2025	35.48	35.68	35.48	35.58	35.58	-0.36%	71,703
May 5, 2025	35.62	35.81	35.62	35.71	35.71	-0.25%	47,223
May 2, 2025	35.78	35.85	35.67	35.80	35.80	0.62%	53,422
May 1, 2025	35.66	35.73	35.57	35.58	35.58	0.37%	115,023
Apr 30, 2025	35.25	35.53	35.00	35.45	35.45	-0.03%	112,492
Apr 29, 2025	35.31	35.51	35.22	35.46	35.46	0.28%	131,521
Apr 28, 2025	35.39	35.41	35.18	35.36	35.36	0.09%	52,576
Apr 25, 2025	35.22	35.36	35.06	35.33	35.33	0.36%	31,887
Apr 24, 2025	34.89	35.22	34.80	35.20	35.20	1.38%	79,216
Apr 23, 2025	34.89	35.10	34.72	34.72	34.72	0.55%	84,117
Apr 22, 2025	34.30	34.58	34.18	34.53	34.53	1.47%	91,951
Apr 21, 2025	34.33	34.33	33.83	34.03	34.03	-1.36%	176,012
Apr 17, 2025	34.40	34.66	34.38	34.50	34.50	0.09%	122,865
Apr 16, 2025	34.60	34.80	34.19	34.47	34.47	-1.23%	142,548