PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	42.77	42.88	42.77	42.88	42.88	0.22%	3,234
Dec 15, 2025	42.82	42.82	42.76	42.78	42.78	0.06%	6,036
Dec 12, 2025	42.76	42.78	42.72	42.76	42.76	-0.29%	4,354
Dec 11, 2025	42.93	42.93	42.87	42.88	42.88	-	8,026
Dec 10, 2025	42.68	43.02	42.68	42.88	42.88	0.35%	10,002
Dec 9, 2025	42.85	42.85	42.73	42.73	42.73	-0.07%	6,823
Dec 8, 2025	42.79	42.79	42.74	42.76	42.76	-0.15%	3,029
Dec 5, 2025	42.88	42.89	42.82	42.83	42.83	-0.15%	2,454
Dec 4, 2025	42.95	42.95	42.87	42.89	42.89	-0.20%	4,944
Dec 3, 2025	42.96	43.00	42.95	42.98	42.98	0.12%	5,014
Dec 2, 2025	42.86	42.97	42.86	42.93	42.93	0.13%	8,186
Dec 1, 2025	42.88	42.88	42.87	42.87	42.87	-0.78%	5,135
Nov 28, 2025	43.25	43.25	43.18	43.21	43.05	-0.13%	344
Nov 26, 2025	43.20	43.27	43.20	43.26	43.11	0.13%	5,965
Nov 25, 2025	43.15	43.24	43.15	43.21	43.05	0.17%	13,480
Nov 24, 2025	43.08	43.13	43.07	43.13	42.97	0.23%	9,858
Nov 21, 2025	43.01	43.04	42.98	43.03	42.87	0.23%	4,059
Nov 20, 2025	42.92	42.95	42.91	42.93	42.77	0.15%	1,952
Nov 19, 2025	42.90	43.00	42.86	42.87	42.71	-0.03%	8,385
Nov 18, 2025	42.92	42.92	42.86	42.88	42.72	0.07%	5,141
Nov 17, 2025	42.87	42.87	42.85	42.85	42.69	0.04%	4,816
Nov 14, 2025	42.89	42.94	42.82	42.84	42.68	-0.22%	10,365
Nov 13, 2025	42.96	42.96	42.89	42.93	42.77	-0.20%	4,746
Nov 12, 2025	43.00	43.03	42.99	43.02	42.86	-0.02%	4,489
Nov 11, 2025	43.00	43.05	43.00	43.02	42.87	0.25%	1,747
Nov 10, 2025	42.92	42.92	42.91	42.92	42.76	-0.01%	7,956
Nov 7, 2025	42.91	42.97	42.91	42.92	42.76	-0.05%	46,537
Nov 6, 2025	42.96	42.96	42.94	42.94	42.78	0.37%	8,481
Nov 5, 2025	42.80	42.80	42.78	42.78	42.62	-0.33%	8,951
Nov 4, 2025	42.85	42.96	42.85	42.92	42.76	0.14%	5,649
Nov 3, 2025	42.84	42.88	42.84	42.86	42.70	-0.49%	6,697
Oct 31, 2025	43.06	43.08	43.06	43.07	42.76	-0.16%	986
Oct 30, 2025	43.09	43.15	43.09	43.14	42.83	-0.10%	1,391
Oct 29, 2025	43.33	43.33	43.18	43.18	42.87	-0.47%	1,838
Oct 28, 2025	43.37	43.40	43.35	43.39	43.07	0.02%	2,512
Oct 27, 2025	43.03	43.40	43.03	43.38	43.06	0.03%	10,715
Oct 24, 2025	43.35	43.36	43.34	43.36	43.04	0.17%	10,405
Oct 23, 2025	43.30	43.31	43.29	43.29	42.97	-0.20%	1,805
Oct 22, 2025	43.31	43.38	43.31	43.37	43.05	0.01%	8,622
Oct 21, 2025	43.41	43.41	43.37	43.37	43.05	0.14%	6,202
Oct 20, 2025	43.31	43.31	43.31	43.31	42.99	0.16%	203
Oct 17, 2025	43.23	43.33	43.23	43.24	42.92	-0.13%	2,264
Oct 16, 2025	43.27	43.30	43.26	43.29	42.97	0.33%	1,976
Oct 15, 2025	43.15	43.24	43.12	43.15	42.83	-	3,413
Oct 14, 2025	43.04	43.16	43.03	43.15	42.83	0.19%	3,199
Oct 13, 2025	42.98	43.08	42.98	43.07	42.75	0.08%	3,907
Oct 10, 2025	43.03	43.11	43.02	43.03	42.72	0.42%	3,328
Oct 9, 2025	42.87	42.87	42.85	42.85	42.54	-0.12%	604
Oct 8, 2025	42.94	42.98	42.90	42.90	42.59	0.08%	3,354
Oct 7, 2025	42.89	42.97	42.87	42.87	42.55	0.12%	627