PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.37	42.45	42.32	42.34	42.34	-0.20%	4,806
Jun 26, 2025	42.38	42.47	42.38	42.43	42.43	0.33%	4,483
Jun 25, 2025	42.25	42.29	42.25	42.29	42.29	-	3,689
Jun 24, 2025	42.22	42.30	42.22	42.29	42.29	0.39%	2,686
Jun 23, 2025	42.18	42.22	42.12	42.13	42.13	0.25%	1,950
Jun 20, 2025	42.03	42.03	42.02	42.02	42.02	0.09%	3,904
Jun 18, 2025	42.01	42.01	41.97	41.98	41.98	0.03%	2,495
Jun 17, 2025	41.93	41.97	41.88	41.97	41.97	0.29%	8,895
Jun 16, 2025	41.91	41.91	41.84	41.85	41.85	-0.19%	8,257
Jun 13, 2025	41.90	41.93	41.90	41.93	41.93	-0.34%	1,958
Jun 12, 2025	42.06	42.07	42.06	42.07	42.07	0.43%	3,045
Jun 11, 2025	41.89	41.91	41.89	41.89	41.89	0.36%	3,012
Jun 10, 2025	41.76	41.76	41.74	41.74	41.74	0.12%	15,985
Jun 9, 2025	41.67	41.69	41.60	41.69	41.69	0.18%	4,681
Jun 6, 2025	41.66	41.66	41.60	41.62	41.62	-0.54%	2,877
Jun 5, 2025	41.95	41.96	41.84	41.84	41.84	-0.18%	17,733
Jun 4, 2025	41.81	41.93	41.81	41.92	41.92	0.60%	5,118
Jun 3, 2025	41.70	41.70	41.65	41.67	41.67	-0.04%	6,690
Jun 2, 2025	41.70	41.70	41.63	41.68	41.68	-0.54%	8,174
May 30, 2025	41.94	41.94	41.88	41.91	41.76	0.13%	11,959
May 29, 2025	41.87	41.90	41.83	41.85	41.71	0.34%	7,603
May 28, 2025	41.69	41.72	41.69	41.71	41.57	-0.17%	6,024
May 27, 2025	41.79	41.81	41.77	41.78	41.64	0.46%	7,907
May 23, 2025	41.56	41.59	41.54	41.59	41.45	0.17%	3,324
May 22, 2025	41.50	41.53	41.50	41.52	41.38	0.23%	3,328
May 21, 2025	41.47	41.47	41.42	41.43	41.28	-0.66%	711
May 20, 2025	41.64	41.71	41.64	41.70	41.56	-0.17%	10,253
May 19, 2025	41.64	41.77	41.64	41.77	41.63	-0.03%	6,899
May 16, 2025	41.84	41.84	41.79	41.79	41.64	0.06%	13,546
May 15, 2025	41.73	41.78	41.71	41.76	41.62	0.60%	13,705
May 14, 2025	41.57	41.57	41.51	41.51	41.37	-0.29%	151,225
May 13, 2025	41.71	41.71	41.58	41.63	41.49	-0.13%	82,620
May 12, 2025	41.73	41.85	41.69	41.69	41.54	-0.37%	10,869
May 9, 2025	41.83	41.86	41.83	41.84	41.70	0.02%	9,617
May 8, 2025	42.06	42.06	41.82	41.83	41.69	-0.48%	8,775
May 7, 2025	42.01	42.11	42.01	42.03	41.89	0.25%	14,607
May 6, 2025	41.91	41.93	41.91	41.93	41.78	0.23%	1,708
May 5, 2025	41.78	41.83	41.78	41.83	41.69	-0.21%	4,379
May 2, 2025	41.96	41.99	41.91	41.92	41.78	-0.41%	5,862
May 1, 2025	42.08	42.09	42.05	42.09	41.95	-0.69%	12,352
Apr 30, 2025	42.35	42.39	42.23	42.39	42.09	0.02%	9,763
Apr 29, 2025	42.27	42.39	42.27	42.38	42.08	0.24%	7,569
Apr 28, 2025	42.13	42.30	42.13	42.28	41.98	0.30%	4,229
Apr 25, 2025	42.09	42.15	42.09	42.15	41.85	0.36%	8,592
Apr 24, 2025	41.93	42.00	41.92	42.00	41.70	0.57%	9,716
Apr 23, 2025	42.02	42.02	41.74	41.76	41.46	0.19%	9,305
Apr 22, 2025	41.71	41.72	41.58	41.68	41.39	0.07%	7,256
Apr 21, 2025	41.77	41.77	41.56	41.65	41.36	-0.35%	37,846
Apr 17, 2025	41.89	41.89	41.77	41.80	41.50	-0.28%	9,383
Apr 16, 2025	41.78	41.93	41.77	41.91	41.62	0.37%	91,947