PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	39.16	39.22	39.03	39.20	39.20	-	17,473
Feb 11, 2025	39.16	39.24	39.15	39.20	39.20	0.05%	14,691
Feb 10, 2025	39.18	39.25	39.15	39.18	39.18	0.26%	69,753
Feb 7, 2025	39.24	39.34	39.06	39.08	39.08	-0.28%	16,352
Feb 6, 2025	39.20	39.23	39.16	39.19	39.19	0.10%	24,577
Feb 5, 2025	39.00	39.19	39.00	39.15	39.15	0.18%	57,431
Feb 4, 2025	38.97	39.11	38.97	39.08	39.08	0.41%	14,650
Feb 3, 2025	38.81	39.05	38.73	38.92	38.92	-0.36%	67,585
Jan 31, 2025	39.19	39.28	39.04	39.06	39.06	-0.18%	25,099
Jan 30, 2025	39.06	39.23	39.05	39.13	39.13	0.20%	30,246
Jan 29, 2025	39.09	39.12	39.01	39.05	39.05	-0.26%	16,114
Jan 28, 2025	39.02	39.18	38.96	39.15	39.15	0.47%	26,653
Jan 27, 2025	38.72	38.99	38.72	38.97	38.97	-0.56%	25,467
Jan 24, 2025	39.20	39.30	39.17	39.19	39.19	-0.08%	21,430
Jan 23, 2025	39.13	39.22	39.12	39.22	39.22	0.10%	129,310
Jan 22, 2025	39.18	39.19	39.12	39.18	39.18	0.31%	66,061
Jan 21, 2025	38.91	39.11	38.91	39.06	39.06	0.28%	103,210
Jan 17, 2025	38.93	38.96	38.89	38.95	38.95	0.54%	75,144
Jan 16, 2025	38.81	38.82	38.74	38.74	38.74	-0.21%	105,260
Jan 15, 2025	38.68	38.82	38.67	38.82	38.82	1.12%	175,037
Jan 14, 2025	38.46	38.52	38.29	38.39	38.39	0.05%	21,086
Jan 13, 2025	38.16	38.40	38.16	38.37	38.37	0.10%	32,263
Jan 10, 2025	38.48	38.48	38.28	38.33	38.33	-0.70%	34,646
Jan 8, 2025	38.54	38.64	38.50	38.60	38.60	-0.06%	28,283
Jan 7, 2025	38.79	38.81	38.55	38.63	38.63	-0.40%	20,894
Jan 6, 2025	38.77	38.92	38.75	38.78	38.78	0.17%	21,438
Jan 3, 2025	38.51	38.72	38.51	38.72	38.72	0.69%	12,464
Jan 2, 2025	38.51	38.64	38.33	38.45	38.45	-0.13%	63,115
Dec 31, 2024	38.58	38.66	38.44	38.50	38.50	-0.10%	27,512
Dec 30, 2024	38.49	38.66	38.43	38.54	38.54	-0.44%	60,062
Dec 27, 2024	38.73	38.73	38.62	38.71	38.71	-0.41%	33,924
Dec 26, 2024	38.83	38.93	38.83	38.87	38.87	-0.03%	7,961
Dec 24, 2024	38.70	38.88	38.69	38.88	38.88	0.57%	5,077
Dec 23, 2024	38.52	38.71	38.48	38.66	38.66	0.34%	35,027
Dec 20, 2024	38.29	38.65	38.29	38.53	38.53	0.63%	18,409
Dec 19, 2024	38.43	38.44	38.29	38.29	38.29	-0.13%	35,589
Dec 18, 2024	38.81	38.94	38.34	38.34	38.34	-1.21%	36,532
Dec 17, 2024	38.80	38.87	38.79	38.81	38.81	-0.22%	12,703
Dec 16, 2024	38.85	38.94	38.85	38.90	38.90	0.22%	15,976
Dec 13, 2024	38.89	38.89	38.80	38.81	38.81	-0.10%	34,770
Dec 12, 2024	38.84	38.96	38.81	38.85	38.85	-0.08%	21,673
Dec 11, 2024	38.89	38.97	38.85	38.88	38.88	0.23%	13,420
Dec 10, 2024	38.89	38.89	38.76	38.79	38.79	-0.11%	18,527
Dec 9, 2024	38.95	38.95	38.81	38.83	38.83	-0.23%	13,737
Dec 6, 2024	38.88	38.93	38.87	38.92	38.92	0.21%	22,744
Dec 5, 2024	38.89	38.89	38.84	38.84	38.84	-0.08%	20,403
Dec 4, 2024	38.84	38.92	38.83	38.87	38.87	0.18%	34,349
Dec 3, 2024	38.79	38.83	38.78	38.80	38.80	0.03%	14,939
Dec 2, 2024	38.77	38.82	38.76	38.79	38.79	0.02%	44,490
Nov 29, 2024	38.74	38.81	38.73	38.78	38.78	0.31%	2,994
Nov 27, 2024	38.69	38.70	38.62	38.66	38.66	-0.10%	25,052
Nov 26, 2024	38.60	38.71	38.60	38.70	38.70	0.21%	56,519
Nov 25, 2024	38.63	38.67	38.56	38.62	38.62	0.23%	26,569
Nov 22, 2024	38.50	38.59	38.50	38.53	38.53	0.21%	22,337
Nov 21, 2024	38.42	38.52	38.35	38.45	38.45	0.05%	26,408
Nov 20, 2024	38.49	38.49	38.25	38.43	38.43	0.13%	28,964
Nov 19, 2024	38.25	38.43	38.25	38.38	38.38	0.03%	42,240
Nov 18, 2024	38.26	38.38	38.25	38.37	38.37	0.26%	25,314
Nov 15, 2024	38.39	38.42	38.21	38.27	38.27	-0.49%	30,394
Nov 14, 2024	38.61	38.61	38.46	38.46	38.46	-0.26%	56,647
Nov 13, 2024	38.54	38.65	38.52	38.56	38.56	-0.05%	16,638
Nov 12, 2024	38.54	38.61	38.49	38.58	38.58	0.03%	21,312
Nov 11, 2024	38.58	38.68	38.52	38.57	38.57	0.08%	17,924
Nov 8, 2024	38.51	38.61	38.51	38.54	38.54	0.10%	15,427
Nov 7, 2024	38.42	38.53	38.42	38.50	38.50	0.33%	44,859
Nov 6, 2024	38.27	38.45	38.26	38.38	38.38	1.09%	13,268
Nov 5, 2024	37.78	38.00	37.78	37.96	37.96	0.56%	140,263
Nov 4, 2024	37.75	37.82	37.73	37.75	37.75	-0.05%	129,263
Nov 1, 2024	37.86	37.95	37.76	37.77	37.77	0.21%	97,811
Oct 31, 2024	37.88	37.88	37.69	37.69	37.69	-0.92%	15,879
Oct 30, 2024	38.09	38.19	38.03	38.04	38.04	-0.26%	11,510
Oct 29, 2024	38.07	38.20	38.07	38.14	38.14	0.05%	52,176
Oct 28, 2024	38.21	38.21	38.11	38.12	38.12	0.24%	10,917
Oct 25, 2024	38.08	38.23	38.03	38.03	38.03	-0.16%	11,944
Oct 24, 2024	38.18	38.18	37.97	38.09	38.09	0.29%	146,091
Oct 23, 2024	38.09	38.10	37.91	37.98	37.98	-0.52%	27,729
Oct 22, 2024	38.11	38.20	38.08	38.18	38.18	-0.03%	17,107
Oct 21, 2024	38.10	38.19	38.10	38.19	38.19	-0.08%	36,058
Oct 18, 2024	38.13	38.22	38.12	38.22	38.22	0.28%	39,138
Oct 17, 2024	38.10	38.18	38.07	38.11	38.11	0.11%	54,127
Oct 16, 2024	38.00	38.11	38.00	38.07	38.07	0.13%	9,626
Oct 15, 2024	38.18	38.19	37.98	38.02	38.02	-0.20%	19,704
Oct 14, 2024	38.03	38.17	38.03	38.10	38.10	0.20%	13,603
Oct 11, 2024	37.94	38.03	37.94	38.03	38.03	0.41%	13,589
Oct 10, 2024	37.87	37.94	37.84	37.87	37.87	-0.13%	18,276
Oct 9, 2024	37.82	37.97	37.82	37.92	37.92	0.34%	39,613
Oct 8, 2024	37.76	37.81	37.71	37.79	37.79	0.48%	21,517
Oct 7, 2024	37.67	37.76	37.59	37.61	37.61	-0.58%	17,012
Oct 4, 2024	37.75	37.83	37.65	37.83	37.83	0.48%	18,535
Oct 3, 2024	37.67	37.73	37.59	37.65	37.65	-0.13%	27,272
Oct 2, 2024	37.62	37.76	37.60	37.70	37.70	0.05%	20,200
Oct 1, 2024	37.70	37.78	37.61	37.68	37.68	-0.48%	62,344
Sep 30, 2024	37.69	37.86	37.69	37.86	37.86	0.13%	18,291
Sep 27, 2024	37.84	37.90	37.79	37.81	37.81	-0.16%	23,505