PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.81	40.81	40.69	40.69	40.69	0.45%	12,043
Oct 14, 2026	40.23	40.53	40.23	40.51	40.51	0.19%	9,916
Oct 13, 2026	40.44	40.48	40.33	40.43	40.43	0.17%	14,297
Oct 12, 2026	40.29	40.36	40.29	40.36	40.36	0.02%	4,999
Oct 9, 2026	40.31	40.38	40.25	40.35	40.35	-0.02%	7,051
Oct 8, 2026	40.25	40.36	40.16	40.36	40.36	0.32%	34,028
Oct 7, 2026	40.09	40.26	40.05	40.23	40.23	-0.03%	21,298
Oct 6, 2026	40.42	40.42	40.19	40.25	40.25	0.26%	23,614
Oct 5, 2026	40.13	40.17	40.07	40.14	40.14	-0.07%	20,217
Oct 2, 2026	40.34	40.38	40.17	40.17	40.17	-0.20%	5,706
Oct 1, 2026	40.09	40.28	40.08	40.25	40.25	0.24%	14,010
Sep 30, 2026	40.29	40.29	40.11	40.15	40.15	-0.19%	12,369
Sep 29, 2026	40.35	40.38	40.23	40.38	40.22	0.07%	14,628
Sep 28, 2026	40.44	40.44	40.26	40.35	40.19	-0.50%	8,746
Sep 25, 2026	40.56	40.56	40.24	40.55	40.40	0.13%	98,786
Sep 24, 2026	40.76	40.76	40.49	40.49	40.34	-0.58%	13,659
Sep 23, 2026	41.03	41.03	40.67	40.73	40.58	-0.83%	10,999
Sep 22, 2026	41.12	41.12	41.02	41.07	40.92	0.04%	5,655
Sep 21, 2026	41.04	41.10	41.04	41.06	40.90	0.18%	12,775
Sep 18, 2026	41.08	41.08	40.96	40.98	40.83	-0.40%	17,851
Sep 17, 2026	41.08	41.15	41.03	41.15	40.99	0.54%	10,009
Sep 16, 2026	41.00	41.04	40.93	40.93	40.77	-0.04%	4,219
Sep 15, 2026	40.98	40.98	40.90	40.94	40.79	-0.10%	4,389
Sep 14, 2026	40.93	41.04	40.88	40.99	40.83	0.04%	4,220
Sep 11, 2026	41.16	41.16	40.97	40.97	40.82	-0.26%	7,906
Sep 10, 2026	41.13	41.13	41.06	41.08	40.92	-0.46%	2,586
Sep 9, 2026	41.37	41.37	41.25	41.27	41.11	-0.30%	8,965
Sep 8, 2026	41.41	41.42	41.38	41.39	41.23	-0.11%	5,203
Sep 4, 2026	41.49	41.50	41.40	41.44	41.28	-0.12%	8,858
Sep 3, 2026	41.47	41.50	41.44	41.49	41.33	0.33%	7,047
Sep 2, 2026	41.34	41.40	41.30	41.35	41.20	0.10%	11,370
Sep 1, 2026	41.36	41.41	41.30	41.31	41.16	-0.24%	5,306
Aug 31, 2026	41.51	41.51	41.40	41.41	41.25	-0.14%	3,088
Aug 28, 2026	41.73	41.73	41.56	41.58	41.31	-0.36%	426,228
Aug 27, 2026	41.76	41.77	41.72	41.73	41.46	-0.04%	128,037
Aug 26, 2026	41.71	41.81	41.69	41.75	41.48	-0.08%	9,358
Aug 25, 2026	41.84	41.84	41.69	41.78	41.51	0.39%	5,389
Aug 24, 2026	41.62	41.67	41.62	41.62	41.35	0.07%	1,927
Aug 21, 2026	41.55	41.62	41.54	41.59	41.32	-0.25%	13,908
Aug 20, 2026	41.71	41.72	41.59	41.70	41.42	-0.15%	12,962
Aug 19, 2026	41.84	41.84	41.69	41.76	41.48	0.51%	5,941
Aug 18, 2026	41.47	41.57	41.47	41.55	41.27	0.07%	9,628
Aug 17, 2026	41.57	41.63	41.51	41.52	41.24	-0.20%	5,451
Aug 14, 2026	41.70	41.70	41.60	41.60	41.33	-0.26%	3,334
Aug 13, 2026	41.85	41.85	41.70	41.71	41.44	0.37%	12,473
Aug 12, 2026	41.64	41.64	41.56	41.56	41.28	0.06%	3,668
Aug 11, 2026	41.58	41.60	41.53	41.53	41.26	0.11%	4,984
Aug 10, 2026	41.60	41.60	41.47	41.49	41.21	-0.41%	5,077
Aug 7, 2026	41.70	41.70	41.60	41.65	41.38	0.25%	10,506
Aug 6, 2026	41.72	41.72	41.55	41.55	41.28	-0.48%	6,714