PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.18	42.26	42.18	42.22	42.22	0.09%	27,787
Sep 11, 2025	42.17	42.24	42.16	42.18	42.18	0.36%	40,307
Sep 10, 2025	42.11	42.14	42.01	42.03	42.03	-	48,500
Sep 9, 2025	42.01	42.03	41.93	42.03	42.03	0.16%	20,062
Sep 8, 2025	41.97	42.01	41.91	41.96	41.96	0.20%	181,745
Sep 5, 2025	41.98	42.07	41.79	41.88	41.88	-0.19%	134,565
Sep 4, 2025	41.85	41.96	41.76	41.96	41.96	0.52%	61,589
Sep 3, 2025	41.77	41.79	41.64	41.75	41.75	0.20%	56,925
Sep 2, 2025	41.59	41.74	41.45	41.66	41.66	-0.31%	89,597
Aug 29, 2025	41.85	41.85	41.70	41.79	41.79	-0.17%	1,422,608
Aug 28, 2025	41.77	41.96	41.77	41.86	41.86	0.05%	38,768
Aug 27, 2025	41.81	41.88	41.72	41.84	41.84	0.10%	119,195
Aug 26, 2025	41.73	41.81	41.67	41.80	41.80	0.24%	132,968
Aug 25, 2025	41.77	41.86	41.70	41.70	41.70	-0.12%	89,766
Aug 22, 2025	41.43	41.85	41.43	41.75	41.75	0.68%	58,839
Aug 21, 2025	41.37	41.54	41.37	41.47	41.47	-0.22%	170,417
Aug 20, 2025	41.54	41.64	41.34	41.56	41.56	-0.04%	312,350
Aug 19, 2025	41.71	41.73	41.53	41.58	41.58	-0.35%	88,837
Aug 18, 2025	41.68	41.74	41.65	41.72	41.72	0.05%	129,512
Aug 15, 2025	41.78	41.83	41.65	41.70	41.70	-0.07%	264,262
Aug 14, 2025	41.66	41.76	41.65	41.73	41.73	-0.05%	821,941
Aug 13, 2025	41.77	41.80	41.63	41.75	41.75	0.19%	208,038
Aug 12, 2025	41.55	41.67	41.49	41.67	41.67	0.53%	319,027
Aug 11, 2025	41.47	41.58	41.40	41.45	41.45	0.05%	357,957
Aug 8, 2025	41.33	41.52	41.33	41.43	41.43	0.24%	168,658
Aug 7, 2025	41.47	41.50	41.19	41.33	41.33	-0.02%	310,251
Aug 6, 2025	41.24	41.38	41.19	41.34	41.34	0.36%	410,165
Aug 5, 2025	41.31	41.53	41.14	41.19	41.19	-0.22%	297,595
Aug 4, 2025	41.12	41.29	41.12	41.28	41.28	0.83%	496,921
Aug 1, 2025	41.10	41.12	40.84	40.94	40.94	-0.80%	1,177,771
Jul 31, 2025	41.31	41.44	41.19	41.27	41.27	0.07%	2,882,847
Jul 30, 2025	41.28	41.30	41.17	41.24	41.24	0.15%	112,665
Jul 29, 2025	41.17	41.27	41.16	41.18	41.18	-0.17%	185,745
Jul 28, 2025	41.22	41.36	41.17	41.25	41.25	0.19%	41,929
Jul 25, 2025	41.14	41.24	41.14	41.17	41.17	-0.02%	16,744
Jul 24, 2025	41.12	41.20	41.10	41.18	41.18	0.19%	31,287
Jul 23, 2025	41.08	41.14	41.03	41.10	41.10	0.22%	18,543
Jul 22, 2025	41.01	41.06	40.96	41.01	41.01	0.05%	25,414
Jul 21, 2025	40.99	41.05	40.99	40.99	40.99	0.09%	22,302
Jul 18, 2025	40.92	41.00	40.90	40.95	40.95	0.08%	55,645
Jul 17, 2025	40.85	40.97	40.85	40.92	40.92	0.24%	8,659
Jul 16, 2025	40.80	40.83	40.62	40.82	40.82	0.17%	41,520
Jul 15, 2025	40.87	40.87	40.75	40.75	40.75	-0.10%	52,977
Jul 14, 2025	40.76	40.83	40.75	40.79	40.79	0.02%	13,814
Jul 11, 2025	40.72	40.84	40.72	40.78	40.78	-0.02%	30,515
Jul 10, 2025	40.78	40.82	40.74	40.79	40.79	0.12%	60,462
Jul 9, 2025	40.71	40.80	40.66	40.74	40.74	0.32%	38,740
Jul 8, 2025	40.62	40.64	40.41	40.61	40.61	-0.02%	15,120
Jul 7, 2025	40.60	40.66	40.48	40.62	40.62	-0.10%	94,902
Jul 3, 2025	40.60	40.76	40.60	40.66	40.66	0.25%	59,759