PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	35.46	35.79	35.60	35.72	-	-0.01%	107,690
Apr 1, 2025	35.64	35.78	35.48	35.72	35.72	0.17%	937,811
Mar 31, 2025	34.98	35.73	34.87	35.66	35.66	0.65%	1,392,469
Mar 28, 2025	36.00	36.12	35.36	35.43	35.43	-1.99%	25,631
Mar 27, 2025	36.09	36.39	36.09	36.15	36.15	-0.36%	22,343
Mar 26, 2025	36.62	36.67	36.16	36.28	36.28	-0.93%	55,336
Mar 25, 2025	36.66	36.75	36.54	36.62	36.62	0.08%	44,611
Mar 24, 2025	36.40	36.63	36.40	36.59	36.59	1.81%	22,561
Mar 21, 2025	35.58	35.94	35.58	35.94	35.94	-0.03%	19,126
Mar 20, 2025	35.79	36.21	35.79	35.95	35.95	-0.32%	33,224
Mar 19, 2025	35.92	36.28	35.79	36.06	36.06	1.10%	19,289
Mar 18, 2025	35.86	35.92	35.63	35.67	35.67	-1.03%	17,286
Mar 17, 2025	35.77	36.20	35.77	36.04	36.04	0.45%	28,472
Mar 14, 2025	35.55	35.88	35.55	35.88	35.88	1.90%	37,891
Mar 13, 2025	35.59	35.61	35.19	35.21	35.21	-1.35%	54,170
Mar 12, 2025	35.89	35.89	35.47	35.69	35.69	0.45%	27,424
Mar 11, 2025	35.76	35.83	35.42	35.53	35.53	-0.70%	135,856
Mar 10, 2025	36.20	36.20	35.60	35.78	35.78	-2.28%	159,019
Mar 7, 2025	36.37	36.65	36.12	36.61	36.61	0.70%	24,970
Mar 6, 2025	36.45	36.69	36.25	36.36	36.36	-1.38%	41,712
Mar 5, 2025	36.70	36.99	36.42	36.87	36.87	0.74%	21,816
Mar 4, 2025	36.70	36.94	36.38	36.60	36.60	-0.79%	35,684
Mar 3, 2025	37.34	37.34	36.73	36.89	36.89	-1.11%	38,430
Feb 28, 2025	36.92	37.31	36.89	37.31	37.31	0.91%	15,767
Feb 27, 2025	37.35	37.42	36.97	36.97	36.97	-0.87%	22,198
Feb 26, 2025	37.33	37.47	37.20	37.30	37.30	-0.04%	30,851
Feb 25, 2025	37.49	37.49	37.14	37.31	37.31	-0.19%	33,558
Feb 24, 2025	37.49	37.56	37.35	37.38	37.38	-0.13%	33,582
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