PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	37.93	37.93	37.79	37.87	37.87	0.19%	14,152
Sep 25, 2024	37.89	37.89	37.73	37.80	37.80	0.05%	24,676
Sep 24, 2024	37.73	37.81	37.71	37.78	37.78	0.05%	31,797
Sep 23, 2024	37.68	37.78	37.68	37.76	37.76	0.27%	11,709
Sep 20, 2024	37.63	37.70	37.61	37.66	37.66	-0.26%	20,415
Sep 19, 2024	37.70	37.76	37.65	37.76	37.76	0.94%	13,476
Sep 18, 2024	37.51	37.71	37.40	37.41	37.41	-0.05%	29,179
Sep 17, 2024	37.42	37.57	37.38	37.43	37.43	-0.13%	26,477
Sep 16, 2024	37.41	37.48	37.36	37.48	37.48	0.29%	21,873
Sep 13, 2024	37.29	37.48	37.29	37.37	37.37	0.24%	64,679
Sep 12, 2024	37.11	37.31	37.11	37.28	37.28	0.43%	28,859
Sep 11, 2024	36.92	37.18	36.62	37.12	37.12	0.43%	57,429
Sep 10, 2024	36.98	36.98	36.76	36.96	36.96	0.30%	60,696
Sep 9, 2024	36.80	36.92	36.71	36.85	36.85	0.71%	102,542
Sep 6, 2024	36.93	36.97	36.57	36.59	36.59	-0.95%	39,873
Sep 5, 2024	37.01	37.06	36.86	36.94	36.94	-0.19%	47,263
Sep 4, 2024	37.73	37.73	36.94	37.01	37.01	0.08%	43,787
Sep 3, 2024	37.29	37.29	36.95	36.98	36.98	-1.10%	63,873
Aug 30, 2024	37.23	37.45	37.21	37.39	37.39	0.38%	37,337
Aug 29, 2024	37.28	37.40	37.22	37.25	37.25	0.13%	283,502
Aug 28, 2024	37.26	37.32	37.10	37.20	37.20	-0.37%	63,769
Aug 27, 2024	37.22	37.34	37.22	37.34	37.34	0.08%	105,270
Aug 26, 2024	37.37	37.37	37.23	37.31	37.31	-0.04%	75,583
Aug 23, 2024	37.16	37.33	37.16	37.33	37.33	0.61%	126,381
Aug 22, 2024	37.37	37.37	37.04	37.10	37.10	-0.46%	135,856
Aug 21, 2024	37.29	37.29	37.17	37.27	37.27	0.24%	93,041
Aug 20, 2024	37.24	37.26	37.12	37.18	37.18	-0.13%	152,923
Aug 19, 2024	37.07	37.23	37.03	37.23	37.23	0.46%	883,521
Aug 16, 2024	37.02	37.07	36.95	37.06	37.06	0.14%	262,823
Aug 15, 2024	36.96	37.02	36.86	37.01	37.01	0.82%	400,231
Aug 14, 2024	36.72	36.74	36.58	36.71	36.71	0.33%	177,126
Aug 13, 2024	36.48	36.62	36.39	36.59	36.59	0.94%	132,188
Aug 12, 2024	36.30	36.35	36.18	36.25	36.25	-0.03%	442,605
Aug 9, 2024	36.07	36.26	36.06	36.26	36.26	0.33%	145,016
Aug 8, 2024	35.95	36.14	35.79	36.14	36.14	1.32%	174,715
Aug 7, 2024	36.15	36.17	35.61	35.67	35.67	-0.31%	289,179
Aug 6, 2024	35.49	36.11	35.49	35.78	35.78	0.59%	361,638
Aug 5, 2024	35.33	35.77	34.79	35.57	35.57	-1.71%	394,046
Aug 2, 2024	36.41	36.41	36.01	36.19	36.19	-0.98%	899,644
Aug 1, 2024	36.99	36.99	36.41	36.55	36.55	-0.73%	1,319,194
Jul 31, 2024	36.86	36.86	36.80	36.82	36.82	-0.01%	1,286,380
Jul 30, 2024	36.83	36.83	36.77	36.83	36.83	0.01%	363,952
Jul 29, 2024	36.78	36.83	36.75	36.82	36.82	0.11%	224,360
Jul 26, 2024	36.69	36.81	36.69	36.78	36.78	0.19%	49,394
Jul 25, 2024	36.78	36.78	36.66	36.71	36.71	-0.03%	20,860
Jul 24, 2024	36.72	36.76	36.64	36.72	36.72	-	33,778
Jul 23, 2024	36.70	36.79	36.70	36.72	36.72	-0.11%	65,246
Jul 22, 2024	36.81	36.81	36.72	36.76	36.76	0.19%	52,927
Jul 19, 2024	36.70	36.72	36.67	36.69	36.69	-0.11%	52,391
Jul 18, 2024	36.77	36.77	36.68	36.73	36.73	-0.05%	27,987
Jul 17, 2024	36.63	36.75	36.63	36.75	36.75	-	14,308
Jul 16, 2024	36.77	36.77	36.70	36.75	36.75	0.14%	39,453
Jul 15, 2024	36.72	36.75	36.69	36.70	36.70	0.04%	34,137
Jul 12, 2024	36.71	36.73	36.68	36.69	36.69	0.10%	69,198