PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.53	43.59	43.51	43.59	43.59	-0.14%	1,338
Feb 26, 2026	43.73	43.74	43.53	43.65	43.65	-0.18%	17,884
Feb 25, 2026	43.64	43.75	43.64	43.73	43.73	0.34%	23,381
Feb 24, 2026	43.39	43.59	43.39	43.58	43.58	0.37%	10,637
Feb 23, 2026	43.56	43.62	43.37	43.42	43.42	-0.41%	39,658
Feb 20, 2026	43.43	43.64	43.43	43.60	43.60	0.28%	37,981
Feb 19, 2026	43.44	43.51	43.43	43.48	43.48	-0.09%	12,238
Feb 18, 2026	43.50	43.60	43.47	43.52	43.52	0.23%	19,464
Feb 17, 2026	43.31	43.49	43.25	43.42	43.42	0.12%	23,111
Feb 13, 2026	43.37	43.52	43.33	43.37	43.37	0.05%	14,745
Feb 12, 2026	43.74	43.74	43.35	43.35	43.35	-0.71%	20,575
Feb 11, 2026	43.76	43.76	43.59	43.66	43.66	0.09%	25,322
Feb 10, 2026	43.61	43.75	43.61	43.62	43.62	-0.16%	25,765
Feb 9, 2026	43.63	43.74	43.62	43.69	43.69	0.23%	111,434
Feb 6, 2026	43.32	43.64	43.30	43.59	43.59	0.86%	47,580
Feb 5, 2026	43.22	43.35	43.22	43.22	43.22	-0.55%	11,405
Feb 4, 2026	43.57	43.58	43.35	43.46	43.46	-0.18%	54,912
Feb 3, 2026	43.62	43.66	43.42	43.54	43.54	-0.32%	28,225
Feb 2, 2026	43.61	43.75	43.60	43.68	43.68	0.23%	14,470
Jan 30, 2026	43.60	43.61	43.52	43.58	43.58	-0.14%	9,841
Jan 29, 2026	43.66	43.66	43.41	43.64	43.64	-0.05%	56,253
Jan 28, 2026	43.68	43.75	43.62	43.66	43.66	-0.03%	31,611
Jan 27, 2026	43.65	43.69	43.64	43.68	43.67	0.15%	13,704
Jan 26, 2026	43.54	43.65	43.54	43.61	43.61	0.20%	13,666
Jan 23, 2026	43.53	43.59	43.51	43.53	43.53	0.03%	51,419
Jan 22, 2026	43.56	43.56	43.47	43.51	43.51	0.12%	17,296
Jan 21, 2026	43.27	43.48	43.25	43.46	43.46	0.66%	22,575
Jan 20, 2026	43.30	43.37	43.16	43.18	43.18	-0.87%	21,947
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