PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	43.60	43.61	43.55	43.56	43.56	-0.01%	740,619
Jan 15, 2026	43.59	43.63	43.52	43.56	43.56	0.07%	18,588
Jan 14, 2026	43.49	43.53	43.39	43.53	43.53	-0.17%	17,808
Jan 13, 2026	43.61	43.65	43.49	43.61	43.61	0.01%	45,992
Jan 12, 2026	43.47	43.64	43.47	43.60	43.60	0.05%	64,811
Jan 9, 2026	43.50	43.61	43.50	43.58	43.58	0.28%	21,423
Jan 8, 2026	43.46	43.50	43.42	43.46	43.46	0.05%	19,474
Jan 7, 2026	43.51	43.58	43.42	43.44	43.44	-0.10%	28,303
Jan 6, 2026	43.39	43.50	43.29	43.49	43.49	0.20%	20,643
Jan 5, 2026	43.37	43.45	43.37	43.40	43.40	0.23%	31,192
Jan 2, 2026	43.35	43.37	43.23	43.30	43.30	0.12%	36,954
Dec 31, 2025	43.38	43.38	43.25	43.25	43.25	-0.28%	459,194
Dec 30, 2025	43.39	43.45	43.36	43.37	43.37	-0.05%	26,691
Dec 29, 2025	43.44	43.44	43.32	43.39	43.39	-0.05%	13,075
Dec 26, 2025	43.42	43.45	43.38	43.41	43.41	0.02%	10,157
Dec 24, 2025	43.38	43.42	43.38	43.40	43.40	0.13%	5,744
Dec 23, 2025	43.26	43.35	43.26	43.35	43.35	0.13%	23,914
Dec 22, 2025	43.36	43.36	43.25	43.29	43.29	0.32%	17,261
Dec 19, 2025	43.00	43.15	43.00	43.15	43.15	0.35%	18,698
Dec 18, 2025	42.98	43.08	42.92	43.00	43.00	0.49%	44,963
Dec 17, 2025	43.02	43.02	42.79	42.79	42.79	-0.51%	22,586
Dec 16, 2025	42.97	43.07	42.92	43.01	43.01	-0.06%	45,463
Dec 15, 2025	43.23	43.23	43.01	43.04	43.04	-0.01%	43,690
Dec 12, 2025	43.18	43.18	42.98	43.04	43.04	-0.35%	28,905
Dec 11, 2025	43.07	43.25	43.07	43.19	43.19	0.12%	28,059
Dec 10, 2025	42.97	43.18	42.97	43.14	43.14	0.33%	32,151
Dec 9, 2025	42.98	43.07	42.98	43.00	43.00	-0.02%	31,295
Dec 8, 2025	43.13	43.13	42.97	43.01	43.01	-0.12%	40,202
Dec 5, 2025	43.07	43.13	43.04	43.06	43.06	0.05%	50,478
Dec 4, 2025	43.04	43.04	42.96	43.04	43.04	0.09%	51,951
Dec 3, 2025	42.87	43.04	42.87	43.00	43.00	0.14%	42,817
Dec 2, 2025	42.95	42.99	42.90	42.94	42.94	0.14%	33,376
Dec 1, 2025	42.84	42.96	42.83	42.88	42.88	-0.16%	33,136
Nov 28, 2025	42.92	42.95	42.89	42.95	42.95	0.16%	14,892
Nov 26, 2025	42.78	42.92	42.78	42.88	42.88	0.29%	22,131
Nov 25, 2025	42.61	42.76	42.49	42.76	42.76	0.44%	16,949
Nov 24, 2025	42.33	42.59	42.33	42.57	42.57	0.80%	24,592
Nov 21, 2025	42.15	42.38	42.01	42.23	42.23	0.45%	24,337
Nov 20, 2025	42.59	42.68	42.04	42.04	42.04	-0.69%	42,244
Nov 19, 2025	42.41	42.41	42.23	42.33	42.33	0.13%	112,559
Nov 18, 2025	42.31	42.36	42.15	42.28	42.28	-0.24%	7,982
Nov 17, 2025	42.50	42.60	42.31	42.38	42.38	-0.35%	15,032
Nov 14, 2025	42.40	42.64	42.40	42.53	42.53	-	25,175
Nov 13, 2025	42.68	42.75	42.51	42.53	42.53	-0.68%	10,111
Nov 12, 2025	42.89	42.89	42.79	42.82	42.82	0.04%	15,472
Nov 11, 2025	42.79	42.84	42.75	42.81	42.81	0.04%	13,954
Nov 10, 2025	42.76	42.82	42.69	42.79	42.79	0.54%	54,626
Nov 7, 2025	42.39	42.57	42.29	42.56	42.56	0.12%	74,115
Nov 6, 2025	42.67	42.68	42.47	42.51	42.51	-0.42%	84,491
Nov 5, 2025	42.54	42.79	42.54	42.69	42.69	0.07%	55,081