PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	42.45	42.45	42.26	42.39	42.39	0.19%	8,743
Apr 1, 2026	42.30	42.35	42.29	42.31	42.31	-0.05%	9,745
Mar 31, 2026	42.38	42.38	42.26	42.33	42.33	-0.04%	16,308
Mar 30, 2026	42.33	42.38	42.33	42.35	42.20	0.59%	3,735
Mar 27, 2026	42.13	42.14	42.03	42.10	41.95	-0.09%	14,568
Mar 26, 2026	42.37	42.37	42.14	42.14	41.99	-0.53%	13,016
Mar 25, 2026	42.47	42.47	42.34	42.37	42.21	0.37%	6,585
Mar 24, 2026	42.16	42.28	42.16	42.21	42.06	-0.32%	8,491
Mar 23, 2026	42.24	42.45	42.23	42.35	42.19	0.41%	23,314
Mar 20, 2026	42.46	42.46	42.17	42.17	42.02	-0.87%	4,670
Mar 19, 2026	42.41	42.60	42.40	42.54	42.39	0.07%	21,751
Mar 18, 2026	42.60	42.64	42.51	42.51	42.36	-0.35%	31,753
Mar 17, 2026	42.70	42.74	42.64	42.66	42.50	0.16%	21,420
Mar 16, 2026	42.60	42.62	42.57	42.59	42.44	0.47%	21,241
Mar 13, 2026	42.54	42.62	42.39	42.39	42.24	-0.14%	19,309
Mar 12, 2026	42.63	42.63	42.41	42.45	42.30	-0.35%	15,788
Mar 11, 2026	42.70	42.72	42.60	42.60	42.44	-0.49%	12,799
Mar 10, 2026	42.94	42.96	42.81	42.81	42.65	-0.28%	9,748
Mar 9, 2026	42.78	42.96	42.77	42.93	42.77	0.30%	12,944
Mar 6, 2026	42.90	42.90	42.73	42.80	42.64	-0.16%	11,552
Mar 5, 2026	42.93	42.93	42.85	42.87	42.71	-0.27%	18,035
Mar 4, 2026	43.12	43.12	42.97	42.99	42.83	-0.10%	242,752
Mar 3, 2026	42.91	43.12	42.90	43.03	42.87	-0.32%	7,960
Mar 2, 2026	43.09	43.17	43.04	43.17	43.01	-0.55%	14,259
Feb 27, 2026	43.39	43.53	43.39	43.41	43.11	0.24%	10,601
Feb 26, 2026	43.26	43.55	43.26	43.30	43.00	0.12%	15,169
Feb 25, 2026	43.24	43.30	43.22	43.25	42.95	-0.02%	9,939
Feb 24, 2026	43.26	43.28	43.26	43.26	42.96	-0.09%	1,957
Feb 23, 2026	43.24	43.32	43.22	43.30	43.00	0.25%	11,586
Feb 20, 2026	43.29	43.29	43.16	43.19	42.89	0.07%	11,625
Feb 19, 2026	43.14	43.18	43.14	43.16	42.86	-0.03%	13,585
Feb 18, 2026	43.31	43.31	43.18	43.18	42.87	-0.17%	7,368
Feb 17, 2026	43.26	43.35	43.19	43.25	42.95	0.07%	8,621
Feb 13, 2026	43.26	43.27	43.19	43.22	42.92	0.21%	14,292
Feb 12, 2026	42.99	43.19	42.99	43.13	42.83	0.54%	21,184
Feb 11, 2026	42.97	43.05	42.88	42.90	42.60	-0.23%	15,765
Feb 10, 2026	43.03	43.03	42.95	43.00	42.70	0.39%	10,294
Feb 9, 2026	42.82	42.89	42.80	42.84	42.53	0.04%	10,645
Feb 6, 2026	42.80	42.91	42.78	42.82	42.52	-	5,832
Feb 5, 2026	42.74	42.83	42.69	42.82	42.52	0.43%	9,234
Feb 4, 2026	42.63	42.67	42.62	42.64	42.34	-0.11%	12,938
Feb 3, 2026	42.64	42.68	42.61	42.68	42.38	0.07%	93,347
Feb 2, 2026	42.69	42.69	42.65	42.65	42.35	-0.49%	4,398
Jan 30, 2026	42.87	42.90	42.84	42.86	42.41	-0.03%	7,022
Jan 29, 2026	42.82	42.99	42.82	42.88	42.42	0.07%	12,848
Jan 28, 2026	42.87	42.87	42.81	42.85	42.39	-0.04%	10,401
Jan 27, 2026	42.93	42.93	42.86	42.86	42.41	-0.10%	10,796
Jan 26, 2026	42.98	42.98	42.89	42.90	42.45	0.15%	6,486
Jan 23, 2026	42.84	42.85	42.78	42.84	42.39	0.07%	9,597
Jan 22, 2026	42.77	42.83	42.75	42.81	42.36	0.12%	7,764