PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	42.42	42.43	42.41	42.43	42.43	0.05%	14,192
Jun 26, 2026	42.43	42.46	42.41	42.41	42.41	0.09%	9,603
Jun 25, 2026	42.47	42.52	42.37	42.37	42.37	0.08%	5,290
Jun 24, 2026	42.36	42.38	42.32	42.34	42.34	0.42%	5,652
Jun 23, 2026	42.14	42.23	42.14	42.16	42.16	0.17%	17,689
Jun 22, 2026	42.20	42.20	42.08	42.09	42.09	-0.24%	6,612
Jun 18, 2026	42.25	42.35	42.19	42.19	42.19	0.20%	10,918
Jun 17, 2026	42.33	42.33	42.11	42.11	42.11	-0.38%	1,712
Jun 16, 2026	42.28	42.30	42.20	42.27	42.27	0.20%	3,464
Jun 15, 2026	42.24	42.24	42.16	42.18	42.18	0.12%	2,598
Jun 12, 2026	42.20	42.20	42.11	42.13	42.13	-0.14%	7,295
Jun 11, 2026	42.03	42.21	42.00	42.19	42.19	0.56%	3,714
Jun 10, 2026	42.04	42.04	41.96	41.96	41.96	-0.07%	6,220
Jun 9, 2026	41.99	42.03	41.93	41.99	41.99	0.25%	4,161
Jun 8, 2026	41.98	41.98	41.87	41.88	41.88	-0.10%	10,411
Jun 5, 2026	42.02	42.03	41.92	41.92	41.92	-0.39%	5,917
Jun 4, 2026	42.12	42.14	42.08	42.09	42.09	0.15%	17,884
Jun 3, 2026	42.11	42.11	41.99	42.02	42.02	-0.20%	8,002
Jun 2, 2026	42.38	42.38	42.07	42.10	42.10	-0.44%	8,294
Jun 1, 2026	42.92	43.40	41.23	42.29	42.29	0.36%	4,076
May 29, 2026	42.24	42.24	42.13	42.14	42.14	0.05%	2,287
May 28, 2026	42.45	42.45	42.25	42.32	42.12	0.25%	8,956
May 27, 2026	42.22	42.25	42.21	42.22	42.01	0.09%	9,733
May 26, 2026	42.22	42.22	42.15	42.18	41.97	0.29%	2,852
May 22, 2026	42.10	42.10	42.01	42.05	41.85	0.18%	3,481
May 21, 2026	41.86	42.00	41.84	41.98	41.78	0.09%	4,944
May 20, 2026	41.75	41.94	41.71	41.94	41.74	0.52%	8,106
May 19, 2026	41.73	41.83	41.64	41.73	41.52	-0.36%	1,062,020
May 18, 2026	41.81	41.92	41.81	41.88	41.67	-0.07%	5,676
May 15, 2026	41.95	41.96	41.90	41.91	41.70	-0.57%	12,623
May 14, 2026	42.25	42.25	42.14	42.14	41.94	-0.04%	7,958
May 13, 2026	42.22	42.22	42.10	42.16	41.96	0.02%	17,428
May 12, 2026	42.30	42.30	42.12	42.15	41.95	-0.31%	8,296
May 11, 2026	42.37	42.41	42.28	42.28	42.08	-0.26%	15,697
May 8, 2026	42.51	42.51	42.37	42.39	42.19	0.25%	6,787
May 7, 2026	42.48	42.48	42.28	42.29	42.08	-0.19%	19,335
May 6, 2026	42.35	42.38	42.35	42.37	42.16	0.40%	12,089
May 5, 2026	42.18	42.24	42.16	42.20	41.99	0.19%	9,536
May 4, 2026	42.42	42.42	42.08	42.12	41.91	-0.33%	14,232
May 1, 2026	42.25	42.33	42.25	42.26	42.05	0.13%	6,153
Apr 30, 2026	42.31	42.31	42.20	42.20	42.00	0.12%	6,664
Apr 29, 2026	42.40	42.40	42.28	42.30	41.94	-0.41%	10,272
Apr 28, 2026	42.52	42.52	42.45	42.47	42.12	-0.23%	19,502
Apr 27, 2026	42.56	42.57	42.52	42.57	42.22	-0.01%	16,073
Apr 24, 2026	42.60	42.60	42.58	42.58	42.22	0.09%	4,915
Apr 23, 2026	42.66	42.66	42.48	42.54	42.18	-0.15%	6,314
Apr 22, 2026	42.74	42.74	42.58	42.60	42.25	0.14%	7,000
Apr 21, 2026	42.73	42.73	42.54	42.54	42.19	-0.35%	11,188
Apr 20, 2026	42.77	42.77	42.66	42.69	42.34	0.01%	6,661
Apr 17, 2026	42.70	42.72	42.67	42.69	42.33	0.37%	5,309