PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	35.96	35.96	35.85	35.88	35.88	0.20%	27,514
Sep 25, 2024	35.82	35.90	35.79	35.81	35.81	-0.08%	51,056
Sep 24, 2024	35.82	35.87	35.74	35.84	35.84	0.14%	38,788
Sep 23, 2024	35.74	35.86	35.74	35.79	35.79	0.20%	85,402
Sep 20, 2024	35.70	35.77	35.66	35.72	35.72	-0.11%	37,600
Sep 19, 2024	35.74	35.82	35.69	35.76	35.76	0.96%	36,711
Sep 18, 2024	35.53	35.65	35.42	35.42	35.42	-0.17%	28,861
Sep 17, 2024	35.54	35.60	35.41	35.48	35.48	-0.03%	33,414
Sep 16, 2024	35.47	35.52	35.40	35.49	35.49	0.14%	47,835
Sep 13, 2024	35.50	35.53	35.40	35.44	35.44	0.20%	104,422
Sep 12, 2024	35.28	35.40	35.18	35.37	35.37	0.48%	45,352
Sep 11, 2024	34.74	35.20	34.69	35.20	35.20	0.66%	33,705
Sep 10, 2024	34.96	34.99	34.78	34.97	34.97	0.26%	34,816
Sep 9, 2024	34.92	34.99	34.77	34.88	34.88	0.66%	23,402
Sep 6, 2024	35.02	35.02	34.64	34.65	34.65	-0.97%	98,189
Sep 5, 2024	35.00	35.11	34.91	34.99	34.99	-0.14%	150,789
Sep 4, 2024	35.11	35.18	34.98	35.04	35.04	-0.07%	17,867
Sep 3, 2024	35.35	35.38	35.06	35.07	35.07	-1.26%	971,539
Aug 30, 2024	35.45	35.51	35.29	35.51	35.51	0.63%	34,633
Aug 29, 2024	35.41	35.48	35.28	35.29	35.29	-0.09%	53,367
Aug 28, 2024	35.39	35.39	35.22	35.32	35.32	-0.24%	11,685
Aug 27, 2024	35.30	35.44	35.30	35.41	35.41	0.09%	35,218
Aug 26, 2024	35.49	35.49	35.33	35.37	35.37	-0.19%	38,094
Aug 23, 2024	35.32	35.45	35.28	35.44	35.44	0.62%	34,610
Aug 22, 2024	35.46	35.46	35.14	35.22	35.22	-0.51%	27,652
Aug 21, 2024	35.29	35.40	35.29	35.40	35.40	0.28%	57,305
Aug 20, 2024	35.35	35.35	35.24	35.30	35.30	-0.11%	39,738
Aug 19, 2024	35.24	35.35	35.16	35.34	35.34	0.68%	180,738
Aug 16, 2024	34.95	35.17	34.95	35.10	35.10	0.20%	54,415
Aug 15, 2024	34.96	35.09	34.96	35.03	35.03	0.81%	74,307
Aug 14, 2024	34.66	34.85	34.62	34.75	34.75	0.12%	49,094
Aug 13, 2024	34.55	34.71	34.49	34.71	34.71	1.06%	44,379
Aug 12, 2024	34.44	34.46	34.31	34.35	34.35	-0.16%	48,610
Aug 9, 2024	34.18	34.40	34.16	34.40	34.40	0.35%	111,808
Aug 8, 2024	33.91	34.28	33.91	34.28	34.28	1.63%	57,105
Aug 7, 2024	34.21	34.27	33.71	33.73	33.73	-0.59%	144,200
Aug 6, 2024	33.75	34.24	33.73	33.93	33.93	0.95%	117,809
Aug 5, 2024	33.59	34.40	33.21	33.61	33.61	-1.90%	258,535
Aug 2, 2024	34.37	34.37	34.11	34.26	34.26	-1.01%	49,078
Aug 1, 2024	34.99	35.02	34.53	34.61	34.61	-0.72%	21,143
Jul 31, 2024	34.85	34.99	34.81	34.86	34.86	0.81%	43,803
Jul 30, 2024	34.79	34.79	34.46	34.58	34.58	-0.29%	125,212
Jul 29, 2024	34.65	34.79	34.62	34.68	34.68	0.09%	228,542
Jul 26, 2024	34.64	34.75	34.55	34.65	34.65	0.67%	28,924
Jul 25, 2024	34.54	34.73	34.42	34.42	34.42	-0.26%	103,536
Jul 24, 2024	34.80	34.80	34.51	34.51	34.51	-1.33%	102,848
Jul 23, 2024	35.03	35.09	34.98	34.98	34.98	-0.04%	205,645
Jul 22, 2024	34.96	35.02	34.88	34.99	34.99	0.50%	23,709
Jul 19, 2024	34.92	34.92	34.77	34.82	34.82	-0.21%	40,367
Jul 18, 2024	35.06	35.09	34.81	34.89	34.89	-0.40%	213,309
Jul 17, 2024	35.00	35.13	35.00	35.03	35.03	-0.65%	114,310
Jul 16, 2024	35.21	35.28	35.19	35.26	35.26	0.28%	80,699
Jul 15, 2024	35.20	35.26	35.14	35.16	35.16	0.13%	79,608
Jul 12, 2024	35.08	35.25	35.08	35.12	35.12	0.30%	124,081