PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	34.96	35.06	34.80	34.90	34.90	0.20%	307,348
Apr 14, 2025	34.99	35.04	34.72	34.83	34.83	0.43%	271,365
Apr 11, 2025	34.24	34.73	34.12	34.68	34.68	0.90%	153,717
Apr 10, 2025	34.70	34.73	33.79	34.37	34.37	-1.77%	192,814
Apr 9, 2025	33.26	35.17	33.20	34.99	34.99	5.33%	214,967
Apr 8, 2025	34.38	34.45	33.07	33.22	33.22	-1.40%	196,541
Apr 7, 2025	32.98	34.21	32.74	33.69	33.69	-0.03%	313,882
Apr 4, 2025	34.39	34.53	33.70	33.70	33.70	-3.65%	271,362
Apr 3, 2025	35.20	35.31	34.89	34.98	34.98	-2.36%	446,164
Apr 2, 2025	35.46	35.90	35.46	35.82	35.82	0.28%	348,435
Apr 1, 2025	35.64	35.78	35.48	35.72	35.72	0.17%	937,811
Mar 31, 2025	34.98	35.73	34.87	35.66	35.66	0.65%	1,392,469
Mar 28, 2025	36.00	36.12	35.36	35.43	35.43	-1.99%	25,631
Mar 27, 2025	36.09	36.39	36.09	36.15	36.15	-0.36%	22,343
Mar 26, 2025	36.62	36.67	36.16	36.28	36.28	-0.93%	55,336
Mar 25, 2025	36.66	36.75	36.54	36.62	36.62	0.08%	44,611
Mar 24, 2025	36.40	36.63	36.40	36.59	36.59	1.81%	22,561
Mar 21, 2025	35.58	35.94	35.58	35.94	35.94	-0.03%	19,126
Mar 20, 2025	35.79	36.21	35.79	35.95	35.95	-0.32%	33,224
Mar 19, 2025	35.92	36.28	35.79	36.06	36.06	1.10%	19,289
Mar 18, 2025	35.86	35.92	35.63	35.67	35.67	-1.03%	17,286
Mar 17, 2025	35.77	36.20	35.77	36.04	36.04	0.45%	28,472
Mar 14, 2025	35.55	35.88	35.55	35.88	35.88	1.90%	37,891
Mar 13, 2025	35.59	35.61	35.19	35.21	35.21	-1.35%	54,170
Mar 12, 2025	35.89	35.89	35.47	35.69	35.69	0.45%	27,424
Mar 11, 2025	35.76	35.83	35.42	35.53	35.53	-0.70%	135,856
Mar 10, 2025	36.20	36.20	35.60	35.78	35.78	-2.28%	159,019
Mar 7, 2025	36.37	36.65	36.12	36.61	36.61	0.70%	24,970
Mar 6, 2025	36.45	36.69	36.25	36.36	36.36	-1.38%	41,712
Mar 5, 2025	36.70	36.99	36.42	36.87	36.87	0.74%	21,816
Mar 4, 2025	36.70	36.94	36.38	36.60	36.60	-0.79%	35,684
Mar 3, 2025	37.34	37.34	36.73	36.89	36.89	-1.11%	38,430