PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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