PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	42.95	42.95	42.92	42.91	-	-	53,889
Oct 28, 2025	42.97	42.97	42.88	42.91	42.91	-0.02%	137,143
Oct 27, 2025	42.89	42.97	42.86	42.92	42.92	0.40%	89,834
Oct 24, 2025	42.72	42.80	42.68	42.75	42.75	0.28%	27,598
Oct 23, 2025	42.55	42.67	42.55	42.63	42.63	0.28%	14,309
Oct 22, 2025	42.61	42.61	42.44	42.51	42.51	-0.21%	17,743
Oct 21, 2025	42.60	42.65	42.58	42.60	42.60	-	52,587
Oct 20, 2025	42.59	42.62	42.59	42.60	42.60	0.52%	11,240
Oct 17, 2025	42.19	42.44	42.18	42.38	42.38	0.31%	26,169
Oct 16, 2025	42.37	42.42	42.13	42.25	42.25	-0.21%	45,656
Oct 15, 2025	42.44	42.52	42.22	42.34	42.34	0.03%	45,700
Oct 14, 2025	42.14	42.42	42.14	42.33	42.33	-0.07%	21,545
Oct 13, 2025	42.26	42.37	42.26	42.36	42.36	0.72%	29,747
Oct 10, 2025	42.59	42.60	42.06	42.06	42.06	-1.21%	11,901
Oct 9, 2025	42.56	42.57	42.48	42.57	42.57	-	17,391
Oct 8, 2025	42.53	42.65	42.48	42.57	42.57	0.19%	18,195
Oct 7, 2025	42.53	42.66	42.46	42.49	42.49	-0.14%	12,437
Oct 6, 2025	42.51	42.62	42.51	42.55	42.55	0.14%	32,640
Oct 3, 2025	42.58	42.62	42.49	42.49	42.49	-0.02%	27,282
Oct 2, 2025	42.58	42.58	42.49	42.50	42.50	-0.05%	29,454
Oct 1, 2025	42.52	42.57	42.41	42.52	42.52	0.12%	112,655
Sep 30, 2025	42.39	42.52	42.35	42.47	42.47	0.19%	99,842
Sep 29, 2025	42.41	42.47	42.36	42.39	42.39	0.02%	16,907
Sep 26, 2025	42.22	42.41	42.22	42.38	42.38	0.41%	72,355
Sep 25, 2025	42.10	42.31	42.10	42.21	42.21	-0.38%	15,916
Sep 24, 2025	42.40	42.40	42.27	42.37	42.37	-0.04%	29,707
Sep 23, 2025	42.41	42.48	42.32	42.39	42.39	-0.25%	17,312
Sep 22, 2025	42.33	42.53	42.33	42.49	42.49	0.17%	11,324
Sep 19, 2025	42.42	42.43	42.33	42.42	42.42	0.14%	12,510
Sep 18, 2025	42.36	42.40	42.27	42.36	42.36	0.38%	57,661
Sep 17, 2025	42.29	42.33	42.10	42.20	42.20	-0.05%	50,987
Sep 16, 2025	42.28	42.35	42.22	42.22	42.22	-0.07%	25,233
Sep 15, 2025	42.33	42.33	42.22	42.25	42.25	0.07%	14,389
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