PAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.92	41.92	41.77	41.80	41.80	-0.23%	9,441
Jul 17, 2026	42.01	42.01	41.90	41.90	41.90	0.12%	5,736
Jul 16, 2026	41.81	41.85	41.80	41.85	41.85	-0.15%	1,820
Jul 15, 2026	41.91	41.97	41.87	41.91	41.91	0.23%	13,438
Jul 14, 2026	42.03	42.03	41.81	41.81	41.81	0.13%	5,977
Jul 13, 2026	41.95	41.95	41.74	41.76	41.76	-0.30%	6,350
Jul 10, 2026	41.89	41.90	41.88	41.89	41.89	-0.05%	1,068
Jul 9, 2026	41.91	41.91	41.91	41.91	41.91	0.08%	327
Jul 8, 2026	41.85	41.88	41.77	41.88	41.88	-0.14%	8,337
Jul 7, 2026	42.16	42.16	41.93	41.94	41.94	-0.59%	5,652
Jul 6, 2026	42.08	42.20	42.05	42.18	42.18	0.28%	12,567
Jul 2, 2026	42.07	42.10	42.05	42.06	42.06	0.04%	13,349
Jul 1, 2026	42.05	42.09	42.00	42.05	42.04	-0.20%	17,759
Jun 30, 2026	42.17	42.20	42.13	42.13	42.13	-0.34%	3,825
Jun 29, 2026	42.42	42.43	42.41	42.43	42.27	0.05%	14,192
Jun 26, 2026	42.43	42.46	42.41	42.41	42.25	0.09%	9,603
Jun 25, 2026	42.47	42.52	42.37	42.37	42.21	0.08%	5,290
Jun 24, 2026	42.36	42.38	42.32	42.34	42.18	0.42%	5,652
Jun 23, 2026	42.14	42.23	42.14	42.16	42.00	0.17%	17,689
Jun 22, 2026	42.20	42.20	42.08	42.09	41.93	-0.24%	6,612
Jun 18, 2026	42.25	42.35	42.19	42.19	42.03	0.20%	10,918
Jun 17, 2026	42.33	42.33	42.11	42.11	41.95	-0.38%	1,712
Jun 16, 2026	42.28	42.30	42.20	42.27	42.11	0.20%	3,464
Jun 15, 2026	42.24	42.24	42.16	42.18	42.02	0.12%	2,598
Jun 12, 2026	42.20	42.20	42.11	42.13	41.97	-0.14%	7,295
Jun 11, 2026	42.03	42.21	42.00	42.19	42.03	0.56%	3,714
Jun 10, 2026	42.04	42.04	41.96	41.96	41.80	-0.07%	6,220
Jun 9, 2026	41.99	42.03	41.93	41.99	41.83	0.25%	4,161
Jun 8, 2026	41.98	41.98	41.87	41.88	41.72	-0.10%	10,411
Jun 5, 2026	42.02	42.03	41.92	41.92	41.76	-0.39%	5,917
Jun 4, 2026	42.12	42.14	42.08	42.09	41.93	0.15%	17,884
Jun 3, 2026	42.11	42.11	41.99	42.02	41.86	-0.20%	8,002
Jun 2, 2026	42.38	42.38	42.07	42.10	41.95	-0.44%	8,294
Jun 1, 2026	42.92	43.40	41.23	42.29	42.13	0.36%	4,076
May 29, 2026	42.24	42.24	42.13	42.14	41.98	0.05%	2,287
May 28, 2026	42.45	42.45	42.25	42.32	41.96	0.25%	8,956
May 27, 2026	42.22	42.25	42.21	42.22	41.85	0.09%	9,733
May 26, 2026	42.22	42.22	42.15	42.18	41.81	0.29%	2,852
May 22, 2026	42.10	42.10	42.01	42.05	41.70	0.18%	3,481
May 21, 2026	41.86	42.00	41.84	41.98	41.62	0.09%	4,944
May 20, 2026	41.75	41.94	41.71	41.94	41.58	0.52%	8,106
May 19, 2026	41.73	41.83	41.64	41.73	41.37	-0.36%	1,062,020
May 18, 2026	41.81	41.92	41.81	41.88	41.52	-0.07%	5,676
May 15, 2026	41.95	41.96	41.90	41.91	41.55	-0.57%	12,623
May 14, 2026	42.25	42.25	42.14	42.14	41.78	-0.04%	7,958
May 13, 2026	42.22	42.22	42.10	42.16	41.80	0.02%	17,428
May 12, 2026	42.30	42.30	42.12	42.15	41.79	-0.31%	8,296
May 11, 2026	42.37	42.41	42.28	42.28	41.92	-0.26%	15,697
May 8, 2026	42.51	42.51	42.37	42.39	42.03	0.25%	6,787
May 7, 2026	42.48	42.48	42.28	42.29	41.92	-0.19%	19,335