PAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.61	26.61	26.46	26.53	26.53	0.19%	143,401
Oct 1, 2026	26.26	26.53	26.22	26.48	26.48	0.76%	85,084
Sep 30, 2026	26.53	26.56	26.23	26.28	26.28	-0.77%	151,934
Sep 29, 2026	26.70	26.70	26.46	26.66	26.48	-0.11%	60,983
Sep 28, 2026	26.77	26.77	26.57	26.69	26.51	-0.26%	93,371
Sep 25, 2026	26.73	26.79	26.60	26.76	26.58	0.26%	92,845
Sep 24, 2026	26.99	26.99	26.67	26.69	26.51	-0.71%	59,603
Sep 23, 2026	27.02	27.05	26.88	26.88	26.70	-0.37%	114,530
Sep 22, 2026	27.17	27.37	26.90	26.98	26.80	0.11%	102,172
Sep 21, 2026	27.12	27.12	26.92	26.95	26.77	-0.99%	64,602
Sep 18, 2026	27.43	27.43	27.08	27.22	27.04	-0.40%	125,546
Sep 17, 2026	27.45	27.45	27.30	27.33	27.15	0.22%	96,720
Sep 16, 2026	27.54	27.54	27.17	27.27	27.09	-0.91%	100,800
Sep 15, 2026	27.54	27.60	27.42	27.52	27.34	-0.11%	59,323
Sep 14, 2026	27.67	27.69	27.47	27.55	27.37	0.18%	36,185
Sep 11, 2026	27.46	27.51	27.40	27.50	27.32	0.73%	50,562
Sep 10, 2026	27.44	27.44	27.28	27.30	27.12	-0.29%	30,488
Sep 9, 2026	27.64	27.64	27.34	27.38	27.20	-0.83%	72,669
Sep 8, 2026	27.71	27.72	27.56	27.61	27.43	-0.83%	38,453
Sep 4, 2026	27.90	27.98	27.71	27.84	27.66	-0.64%	54,013
Sep 3, 2026	28.08	28.08	27.82	28.02	27.83	0.29%	270,639
Sep 2, 2026	27.84	28.04	27.81	27.94	27.75	0.54%	92,696
Sep 1, 2026	27.88	27.99	27.72	27.79	27.61	-0.29%	75,112
Aug 31, 2026	27.94	27.97	26.84	27.87	27.69	-0.35%	175,166
Aug 28, 2026	28.21	28.21	28.07	28.13	27.78	-0.07%	93,565
Aug 27, 2026	28.15	28.21	27.99	28.15	27.80	-0.30%	83,876
Aug 26, 2026	28.17	28.30	28.17	28.24	27.89	0.16%	106,831
Aug 25, 2026	28.18	28.23	28.04	28.19	27.84	-0.28%	66,019
Aug 24, 2026	28.42	28.46	28.19	28.27	27.92	0.11%	62,190
Aug 21, 2026	28.25	28.31	28.15	28.24	27.89	0.42%	65,828
Aug 20, 2026	28.19	28.32	28.11	28.12	27.77	-0.41%	43,349
Aug 19, 2026	28.04	28.39	28.04	28.24	27.89	0.82%	81,143
Aug 18, 2026	27.96	28.14	27.96	28.01	27.66	0.29%	79,838
Aug 17, 2026	28.09	28.29	27.85	27.93	27.58	-0.11%	104,896
Aug 14, 2026	27.85	28.02	27.85	27.96	27.61	0.14%	49,014
Aug 13, 2026	27.78	27.92	27.76	27.92	27.57	0.32%	152,110
Aug 12, 2026	27.83	27.83	27.62	27.83	27.49	-0.07%	68,198
Aug 11, 2026	27.82	27.90	27.72	27.85	27.50	0.40%	85,020
Aug 10, 2026	27.79	27.79	27.56	27.74	27.40	0.25%	123,053
Aug 7, 2026	27.57	27.73	27.44	27.67	27.33	0.18%	63,591
Aug 6, 2026	27.69	27.74	27.52	27.62	27.28	0.18%	71,312
Aug 5, 2026	27.49	27.65	27.37	27.57	27.23	-0.22%	108,009
Aug 4, 2026	27.42	27.64	27.37	27.63	27.29	-0.25%	64,119
Aug 3, 2026	27.79	27.99	27.62	27.70	27.36	0.25%	156,384
Jul 31, 2026	27.73	27.73	27.48	27.63	27.29	-0.23%	63,078
Jul 30, 2026	28.00	28.00	27.59	27.86	27.35	-1.14%	71,068
Jul 29, 2026	28.24	28.32	28.14	28.18	27.66	0.07%	52,454
Jul 28, 2026	28.01	28.32	28.01	28.16	27.64	1.33%	48,327
Jul 27, 2026	27.73	27.95	27.73	27.79	27.28	0.32%	79,462
Jul 24, 2026	27.44	27.74	27.44	27.70	27.19	0.98%	35,082