PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.61	37.67	37.41	37.43	37.43	-0.64%	22,392
Feb 20, 2025	37.76	37.80	37.61	37.67	37.67	-0.06%	15,684
Feb 19, 2025	37.67	37.78	37.64	37.69	37.69	0.06%	51,583
Feb 18, 2025	37.64	37.67	37.61	37.67	37.67	0.07%	24,533
Feb 14, 2025	37.61	37.69	37.59	37.64	37.64	0.16%	14,538
Feb 13, 2025	37.56	37.65	37.48	37.58	37.58	0.37%	15,716
Feb 12, 2025	37.33	37.49	37.33	37.44	37.44	-0.11%	23,003
Feb 11, 2025	37.42	37.55	37.42	37.48	37.48	0.05%	54,330
Feb 10, 2025	37.40	37.53	37.40	37.46	37.46	0.31%	26,788
Feb 7, 2025	37.49	37.49	37.32	37.35	37.35	-0.33%	27,107
Feb 6, 2025	37.45	37.48	37.37	37.47	37.47	0.13%	40,010
Feb 5, 2025	37.32	37.43	37.26	37.42	37.42	0.27%	55,980
Feb 4, 2025	37.26	37.36	37.21	37.32	37.32	0.40%	29,789
Feb 3, 2025	37.02	37.31	37.00	37.17	37.17	-0.30%	318,648
Jan 31, 2025	37.51	37.51	37.28	37.28	37.28	-0.21%	841,613
Jan 30, 2025	37.38	37.41	37.28	37.36	37.36	0.08%	29,933
Jan 29, 2025	37.31	37.37	37.21	37.33	37.33	-0.03%	18,533
Jan 28, 2025	37.22	37.36	37.16	37.34	37.34	0.38%	30,530
Jan 27, 2025	37.12	37.23	37.12	37.20	37.20	-0.56%	25,218
Jan 24, 2025	37.41	37.52	37.39	37.41	37.41	-0.03%	25,388
Jan 23, 2025	37.35	37.46	37.35	37.42	37.42	0.16%	16,692
Jan 22, 2025	37.36	37.43	37.35	37.36	37.36	0.13%	70,315
Jan 21, 2025	37.24	37.32	37.19	37.31	37.31	0.48%	40,400
Jan 17, 2025	37.11	37.21	37.11	37.13	37.13	0.43%	52,231
Jan 16, 2025	37.01	37.09	36.97	36.97	36.97	-0.05%	21,072
Jan 15, 2025	36.87	37.05	36.87	36.99	36.99	1.01%	140,120
Jan 14, 2025	36.71	36.73	36.51	36.62	36.62	0.05%	12,623
Jan 13, 2025	36.36	36.60	36.36	36.60	36.60	0.08%	46,191
Jan 10, 2025	36.63	36.73	36.49	36.57	36.57	-0.71%	71,724
Jan 8, 2025	36.74	36.88	36.74	36.83	36.83	0.11%	36,256
Jan 7, 2025	36.96	37.00	36.76	36.79	36.79	-0.51%	43,952
Jan 6, 2025	36.96	37.09	36.94	36.98	36.98	0.24%	34,189
Jan 3, 2025	36.74	36.93	36.74	36.89	36.89	0.65%	43,994
Jan 2, 2025	36.79	36.85	36.54	36.65	36.65	-0.15%	293,722
Dec 31, 2024	36.76	36.82	36.65	36.70	36.70	-0.07%	32,857
Dec 30, 2024	36.67	36.84	36.62	36.73	36.73	-0.46%	130,913
Dec 27, 2024	36.84	36.94	36.79	36.90	36.90	-0.38%	30,924
Dec 26, 2024	37.00	37.09	36.98	37.04	37.04	-0.03%	34,346
Dec 24, 2024	36.91	37.05	36.91	37.05	37.05	0.57%	10,489
Dec 23, 2024	36.66	36.84	36.66	36.84	36.84	0.33%	26,959
Dec 20, 2024	36.36	36.86	36.36	36.72	36.72	0.69%	86,204
Dec 19, 2024	36.62	36.69	36.47	36.47	36.47	-	105,498
Dec 18, 2024	36.94	37.07	36.47	36.47	36.47	-1.49%	38,181
Dec 17, 2024	36.95	37.07	36.95	37.02	37.02	-0.19%	24,760
Dec 16, 2024	37.03	37.11	37.00	37.09	37.09	0.11%	19,038
Dec 13, 2024	37.01	37.11	36.96	37.05	37.05	0.10%	128,254
Dec 12, 2024	37.01	37.09	36.98	37.01	37.01	-0.13%	37,453
Dec 11, 2024	37.03	37.12	37.01	37.06	37.06	0.16%	13,004
Dec 10, 2024	36.94	37.04	36.94	37.00	37.00	-0.08%	16,123
Dec 9, 2024	37.10	37.10	36.96	37.03	37.03	-0.19%	49,469
Dec 6, 2024	37.01	37.11	37.01	37.10	37.10	0.22%	46,781
Dec 5, 2024	37.01	37.06	36.98	37.02	37.02	-0.11%	40,984
Dec 4, 2024	37.06	37.06	36.97	37.06	37.06	0.11%	15,490
Dec 3, 2024	36.99	37.04	36.90	37.02	37.02	0.03%	58,103
Dec 2, 2024	37.00	37.01	36.90	37.01	37.01	0.24%	170,753
Nov 29, 2024	36.71	36.95	36.71	36.92	36.92	0.30%	17,005
Nov 27, 2024	36.84	36.92	36.78	36.81	36.81	-0.18%	59,283
Nov 26, 2024	36.80	36.91	36.79	36.88	36.88	0.29%	36,014
Nov 25, 2024	36.73	36.84	36.73	36.77	36.77	0.19%	27,288
Nov 22, 2024	36.60	36.72	36.60	36.70	36.70	0.25%	10,994
Nov 21, 2024	36.49	36.70	36.48	36.61	36.61	0.03%	21,696
Nov 20, 2024	36.61	36.61	36.41	36.60	36.60	0.16%	31,879
Nov 19, 2024	36.38	36.59	36.38	36.54	36.54	0.14%	162,400
Nov 18, 2024	36.42	36.58	36.42	36.49	36.49	0.23%	19,597
Nov 15, 2024	36.52	36.54	36.36	36.41	36.41	-0.54%	39,845
Nov 14, 2024	36.70	36.81	36.60	36.60	36.60	-0.31%	42,171
Nov 13, 2024	36.66	36.75	36.65	36.72	36.72	0.18%	29,945
Nov 12, 2024	36.70	36.75	36.63	36.65	36.65	-0.14%	34,575
Nov 11, 2024	36.68	36.74	36.65	36.70	36.70	0.05%	34,012
Nov 8, 2024	36.66	36.74	36.64	36.68	36.68	-0.03%	54,941
Nov 7, 2024	36.58	36.69	36.55	36.69	36.69	0.41%	427,123
Nov 6, 2024	36.49	36.54	36.42	36.54	36.54	1.25%	47,287
Nov 5, 2024	35.91	36.13	35.91	36.09	36.09	0.59%	100,602
Nov 4, 2024	35.89	36.04	35.86	35.88	35.88	-0.06%	61,280
Nov 1, 2024	35.93	36.08	35.90	35.90	35.90	0.17%	47,068
Oct 31, 2024	36.17	36.17	35.84	35.84	35.84	-0.88%	32,954
Oct 30, 2024	36.21	36.29	36.14	36.16	36.16	-0.19%	24,783
Oct 29, 2024	36.42	36.42	36.15	36.23	36.23	0.11%	292,338
Oct 28, 2024	36.24	36.28	36.19	36.19	36.19	0.17%	29,087
Oct 25, 2024	36.22	36.31	36.12	36.13	36.13	-0.10%	26,312
Oct 24, 2024	36.15	36.18	36.05	36.17	36.17	0.04%	82,787
Oct 23, 2024	36.21	36.21	36.04	36.15	36.15	-0.22%	58,986
Oct 22, 2024	36.16	36.29	36.15	36.23	36.23	-	860,834
Oct 21, 2024	36.25	36.26	36.19	36.23	36.23	-0.06%	18,913
Oct 18, 2024	36.22	36.30	36.19	36.25	36.25	0.14%	23,253
Oct 17, 2024	36.31	36.33	36.16	36.20	36.20	0.11%	29,346
Oct 16, 2024	36.07	36.21	36.07	36.16	36.16	0.08%	66,229
Oct 15, 2024	36.24	36.24	36.04	36.13	36.13	-0.17%	42,009
Oct 14, 2024	36.12	36.23	36.12	36.19	36.19	0.29%	26,934
Oct 11, 2024	35.98	36.12	35.98	36.09	36.09	0.35%	20,463
Oct 10, 2024	35.96	36.02	35.93	35.96	35.96	-0.11%	41,693
Oct 9, 2024	35.91	36.02	35.91	36.00	36.00	0.33%	92,025
Oct 8, 2024	35.80	35.91	35.80	35.88	35.88	0.48%	49,616
Oct 7, 2024	35.88	35.88	35.69	35.71	35.71	-0.47%	43,086
Oct 4, 2024	35.86	35.91	35.75	35.88	35.88	0.42%	37,748
Oct 3, 2024	35.76	35.80	35.67	35.73	35.73	-0.11%	28,125
Oct 2, 2024	35.72	35.84	35.72	35.77	35.77	-0.06%	188,397
Oct 1, 2024	35.91	35.93	35.67	35.79	35.79	-0.42%	121,240
Sep 30, 2024	35.87	35.98	35.81	35.94	35.94	0.28%	23,166
Sep 27, 2024	35.96	35.96	35.84	35.84	35.84	-0.11%	27,613