PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.56	39.59	39.21	39.36	39.36	-0.13%	86,102
Jun 4, 2025	39.49	39.54	39.39	39.41	39.41	-0.15%	44,595
Jun 3, 2025	39.29	39.47	39.26	39.47	39.47	0.43%	24,807
Jun 2, 2025	39.02	39.30	38.99	39.30	39.30	0.26%	34,682
May 30, 2025	39.04	39.20	38.89	39.20	39.20	0.23%	41,989
May 29, 2025	39.23	39.30	38.95	39.11	39.11	0.18%	21,410
May 28, 2025	39.22	39.23	39.02	39.04	39.04	-0.43%	14,809
May 27, 2025	38.97	39.21	38.91	39.21	39.21	1.37%	66,755
May 23, 2025	38.51	38.85	38.49	38.68	38.68	-0.33%	9,933
May 22, 2025	38.82	38.98	38.81	38.81	38.81	-0.08%	7,934
May 21, 2025	39.05	39.23	38.83	38.84	38.84	-0.99%	19,573
May 20, 2025	39.24	39.26	39.16	39.23	39.23	-0.15%	12,799
May 19, 2025	39.09	39.36	39.09	39.29	39.29	-0.15%	59,585
May 16, 2025	39.10	39.35	39.10	39.35	39.35	0.69%	12,673
May 15, 2025	38.90	39.14	38.90	39.08	39.08	0.26%	10,715
May 14, 2025	39.08	39.08	38.83	38.98	38.98	0.10%	30,346
May 13, 2025	38.86	39.06	38.86	38.94	38.94	0.33%	17,756
May 12, 2025	38.72	38.82	38.60	38.81	38.81	1.93%	20,383
May 9, 2025	38.19	38.20	38.04	38.08	38.08	-0.17%	25,194
May 8, 2025	38.03	38.34	38.02	38.14	38.14	0.47%	29,768
May 7, 2025	37.97	38.01	37.72	37.96	37.96	0.35%	14,396
May 6, 2025	37.76	38.00	37.75	37.83	37.83	-0.58%	26,425
May 5, 2025	38.08	38.12	37.95	38.05	38.05	-0.38%	8,477
May 2, 2025	38.06	38.26	38.06	38.19	38.19	0.57%	14,672
May 1, 2025	37.87	38.07	37.85	37.98	37.98	0.64%	46,748
Apr 30, 2025	37.45	37.76	37.27	37.74	37.74	0.15%	43,116
Apr 29, 2025	37.58	37.73	37.51	37.68	37.68	0.51%	49,855
Apr 28, 2025	37.65	38.05	37.31	37.49	37.49	-0.16%	31,117
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