PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.34	40.43	40.20	40.35	40.35	0.27%	60,363
Jun 26, 2025	40.09	40.24	40.09	40.24	40.24	0.47%	8,511
Jun 25, 2025	40.07	40.12	40.00	40.05	40.05	0.05%	20,908
Jun 24, 2025	39.92	40.10	39.92	40.03	40.03	0.73%	134,237
Jun 23, 2025	39.50	39.76	39.46	39.74	39.74	0.63%	27,759
Jun 20, 2025	39.62	39.62	39.41	39.49	39.49	-0.17%	14,968
Jun 18, 2025	39.58	39.72	39.50	39.56	39.56	0.12%	93,799
Jun 17, 2025	39.65	39.72	39.43	39.51	39.51	-0.70%	192,176
Jun 16, 2025	39.74	39.81	39.69	39.79	39.79	0.91%	23,937
Jun 13, 2025	39.48	39.69	39.33	39.43	39.43	-0.90%	22,004
Jun 12, 2025	39.60	39.79	39.60	39.79	39.79	0.20%	25,603
Jun 11, 2025	39.70	39.84	39.37	39.71	39.71	-	39,342
Jun 10, 2025	39.64	39.76	39.58	39.71	39.71	0.33%	21,918
Jun 9, 2025	39.57	39.65	39.53	39.58	39.58	0.08%	19,566
Jun 6, 2025	39.67	39.67	39.50	39.55	39.55	0.48%	19,653
Jun 5, 2025	39.56	39.59	39.21	39.36	39.36	-0.13%	86,102
Jun 4, 2025	39.49	39.54	39.39	39.41	39.41	-0.15%	44,595
Jun 3, 2025	39.29	39.47	39.26	39.47	39.47	0.43%	24,807
Jun 2, 2025	39.02	39.30	38.99	39.30	39.30	0.26%	34,682
May 30, 2025	39.04	39.20	38.89	39.20	39.20	0.23%	41,989
May 29, 2025	39.23	39.30	38.95	39.11	39.11	0.18%	21,410
May 28, 2025	39.22	39.23	39.02	39.04	39.04	-0.43%	14,809
May 27, 2025	38.97	39.21	38.91	39.21	39.21	1.37%	66,755
May 23, 2025	38.51	38.85	38.49	38.68	38.68	-0.33%	9,933
May 22, 2025	38.82	38.98	38.81	38.81	38.81	-0.08%	7,934
May 21, 2025	39.05	39.23	38.83	38.84	38.84	-0.99%	19,573
May 20, 2025	39.24	39.26	39.16	39.23	39.23	-0.15%	12,799
May 19, 2025	39.09	39.36	39.09	39.29	39.29	-0.15%	59,585
May 16, 2025	39.10	39.35	39.10	39.35	39.35	0.69%	12,673
May 15, 2025	38.90	39.14	38.90	39.08	39.08	0.26%	10,715
May 14, 2025	39.08	39.08	38.83	38.98	38.98	0.10%	30,346
May 13, 2025	38.86	39.06	38.86	38.94	38.94	0.33%	17,756
May 12, 2025	38.72	38.82	38.60	38.81	38.81	1.93%	20,383
May 9, 2025	38.19	38.20	38.04	38.08	38.08	-0.17%	25,194
May 8, 2025	38.03	38.34	38.02	38.14	38.14	0.47%	29,768
May 7, 2025	37.97	38.01	37.72	37.96	37.96	0.35%	14,396
May 6, 2025	37.76	38.00	37.75	37.83	37.83	-0.58%	26,425
May 5, 2025	38.08	38.12	37.95	38.05	38.05	-0.38%	8,477
May 2, 2025	38.06	38.26	38.06	38.19	38.19	0.57%	14,672
May 1, 2025	37.87	38.07	37.85	37.98	37.98	0.64%	46,748
Apr 30, 2025	37.45	37.76	37.27	37.74	37.74	0.15%	43,116
Apr 29, 2025	37.58	37.73	37.51	37.68	37.68	0.51%	49,855
Apr 28, 2025	37.65	38.05	37.31	37.49	37.49	-0.16%	31,117
Apr 25, 2025	37.42	37.55	37.33	37.55	37.55	0.40%	39,686
Apr 24, 2025	37.04	37.40	37.02	37.40	37.40	1.12%	126,731
Apr 23, 2025	37.08	37.33	36.87	36.99	36.99	0.89%	173,248
Apr 22, 2025	36.41	36.70	36.41	36.66	36.66	1.30%	62,603
Apr 21, 2025	36.36	36.36	35.94	36.19	36.19	-1.23%	35,592
Apr 17, 2025	36.58	36.79	36.48	36.64	36.64	0.19%	146,338
Apr 16, 2025	36.73	36.93	36.34	36.57	36.57	-1.08%	49,713