PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	37.42	37.55	37.33	37.55	37.55	0.40%	39,686
Apr 24, 2025	37.04	37.40	37.02	37.40	37.40	1.12%	126,731
Apr 23, 2025	37.08	37.33	36.87	36.99	36.99	0.89%	173,248
Apr 22, 2025	36.41	36.70	36.41	36.66	36.66	1.30%	62,603
Apr 21, 2025	36.36	36.36	35.94	36.19	36.19	-1.23%	35,592
Apr 17, 2025	36.58	36.79	36.48	36.64	36.64	0.19%	146,338
Apr 16, 2025	36.73	36.93	36.34	36.57	36.57	-1.08%	49,713
Apr 15, 2025	36.98	37.15	36.96	36.97	36.97	-0.30%	97,827
Apr 14, 2025	37.15	37.21	36.84	37.08	37.08	0.82%	96,381
Apr 11, 2025	36.40	36.91	36.35	36.78	36.78	1.16%	709,204
Apr 10, 2025	36.72	36.72	35.97	36.36	36.36	-2.34%	359,465
Apr 9, 2025	35.39	37.23	35.16	37.23	37.23	5.47%	157,384
Apr 8, 2025	36.41	36.46	35.07	35.30	35.30	-1.20%	107,220
Apr 7, 2025	35.03	36.21	34.78	35.73	35.73	0.15%	98,001
Apr 4, 2025	36.31	36.39	35.68	35.68	35.68	-3.40%	266,569
Apr 3, 2025	37.12	37.34	36.91	36.93	36.93	-2.87%	70,686
Apr 2, 2025	37.83	38.12	37.77	38.02	38.02	0.40%	14,910
Apr 1, 2025	37.73	37.95	37.57	37.87	37.87	0.24%	230,479
Mar 31, 2025	37.37	37.80	37.37	37.78	37.78	0.35%	264,263
Mar 28, 2025	38.04	38.04	37.65	37.65	37.65	-1.16%	51,755
Mar 27, 2025	38.06	38.70	38.06	38.09	38.09	-0.21%	22,811
Mar 26, 2025	38.41	38.41	38.12	38.17	38.17	-0.76%	30,592
Mar 25, 2025	38.44	38.50	38.37	38.46	38.46	0.18%	13,310
Mar 24, 2025	38.23	38.42	38.23	38.39	38.39	1.05%	10,081
Mar 21, 2025	37.82	37.99	37.79	37.99	37.99	0.08%	22,423
Mar 20, 2025	37.99	38.22	37.91	37.96	37.96	-0.16%	24,234
Mar 19, 2025	37.82	38.13	37.81	38.02	38.02	0.66%	16,179
Mar 18, 2025	37.91	37.91	37.76	37.77	37.77	-0.74%	19,654
Mar 17, 2025	37.85	38.14	37.85	38.05	38.05	0.53%	13,618
Mar 14, 2025	37.68	37.87	37.63	37.85	37.85	1.20%	20,674
Mar 13, 2025	37.77	37.77	37.35	37.40	37.40	-0.85%	17,868
Mar 12, 2025	37.81	37.81	37.52	37.72	37.72	0.33%	19,812
Mar 11, 2025	37.74	37.82	37.47	37.60	37.60	-0.44%	114,800
Mar 10, 2025	37.97	38.00	37.58	37.76	37.76	-1.67%	38,292
Mar 7, 2025	38.24	38.40	38.02	38.40	38.40	0.52%	24,983
Mar 6, 2025	38.28	38.48	38.15	38.20	38.20	-1.01%	20,438
Mar 5, 2025	38.41	38.61	38.27	38.59	38.59	0.60%	12,650
Mar 4, 2025	38.44	38.66	38.19	38.36	38.36	-0.65%	37,026
Mar 3, 2025	38.96	38.97	38.52	38.61	38.61	-0.90%	18,069
Feb 28, 2025	38.66	38.96	38.57	38.96	38.96	0.88%	30,264
Feb 27, 2025	38.95	39.03	38.62	38.62	38.62	-0.80%	16,575
Feb 26, 2025	38.99	39.11	38.88	38.93	38.93	-0.05%	135,570
Feb 25, 2025	38.99	39.04	38.87	38.95	38.95	-0.23%	34,262
Feb 24, 2025	39.18	39.22	39.02	39.04	39.04	-0.15%	13,539
Feb 21, 2025	39.38	39.38	39.08	39.10	39.10	-0.69%	20,835
Feb 20, 2025	39.42	39.42	39.29	39.37	39.37	-0.13%	32,858
Feb 19, 2025	39.37	39.48	39.34	39.42	39.42	0.10%	10,475
Feb 18, 2025	39.34	39.40	39.31	39.38	39.38	0.13%	27,450
Feb 14, 2025	39.34	39.39	39.31	39.33	39.33	0.05%	757,527
Feb 13, 2025	39.20	39.37	39.19	39.31	39.31	0.28%	33,794