PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	45.80	45.86	45.80	45.82	45.82	-0.02%	23,701
Jul 15, 2026	45.80	45.88	45.80	45.83	45.83	0.04%	35,530
Jul 14, 2026	45.80	45.84	45.80	45.81	45.81	0.09%	27,464
Jul 13, 2026	45.69	45.81	45.69	45.77	45.77	-0.07%	102,064
Jul 10, 2026	45.79	45.80	45.78	45.80	45.80	0.09%	91,100
Jul 9, 2026	45.70	45.78	45.70	45.76	45.76	0.13%	9,619
Jul 8, 2026	45.67	45.75	45.62	45.70	45.70	-0.02%	32,641
Jul 7, 2026	45.73	45.74	45.70	45.71	45.71	-0.10%	65,795
Jul 6, 2026	45.69	45.76	45.69	45.76	45.76	0.18%	6,134
Jul 2, 2026	45.69	45.69	45.60	45.67	45.67	0.07%	36,545
Jul 1, 2026	45.64	45.67	45.63	45.64	45.64	-0.01%	211,066
Jun 30, 2026	45.54	45.64	45.54	45.64	45.64	0.20%	66,283
Jun 29, 2026	45.44	45.55	45.42	45.55	45.55	0.40%	17,625
Jun 26, 2026	45.27	45.43	45.27	45.37	45.37	-0.04%	60,583
Jun 25, 2026	45.42	45.42	45.35	45.39	45.39	0.07%	43,335
Jun 24, 2026	45.35	45.47	45.32	45.36	45.36	0.02%	52,246
Jun 23, 2026	45.29	45.45	45.29	45.35	45.35	-0.31%	12,433
Jun 22, 2026	45.56	45.57	45.47	45.49	45.49	-	149,063
Jun 18, 2026	45.47	45.54	45.47	45.49	45.49	0.20%	116,034
Jun 17, 2026	45.45	45.50	45.38	45.40	45.40	-0.20%	14,101
Jun 16, 2026	45.54	45.54	45.49	45.49	45.49	-0.07%	6,745
Jun 15, 2026	45.59	45.59	45.50	45.52	45.52	0.40%	15,395
Jun 12, 2026	45.26	45.38	45.24	45.34	45.34	0.20%	16,216
Jun 11, 2026	45.10	45.31	45.06	45.25	45.25	0.49%	16,336
Jun 10, 2026	45.19	45.26	45.02	45.03	45.03	-0.42%	38,193
Jun 9, 2026	45.28	45.32	45.09	45.22	45.22	-0.09%	14,905
Jun 8, 2026	45.27	45.36	45.26	45.26	45.26	0.07%	17,648
Jun 5, 2026	45.35	45.40	45.14	45.23	45.23	-0.42%	28,069
Jun 4, 2026	45.32	45.43	45.32	45.42	45.42	0.09%	36,061
Jun 3, 2026	45.40	45.41	45.37	45.38	45.38	-0.04%	18,578
Jun 2, 2026	45.39	45.42	45.39	45.40	45.40	-0.01%	73,678
Jun 1, 2026	45.35	45.45	45.35	45.41	45.41	0.14%	35,145
May 29, 2026	45.40	45.40	45.34	45.34	45.34	-0.02%	37,607
May 28, 2026	45.26	45.36	45.26	45.35	45.35	0.07%	17,770
May 27, 2026	45.18	45.32	45.18	45.32	45.32	0.11%	22,868
May 26, 2026	45.25	45.30	45.25	45.27	45.27	0.15%	8,373
May 22, 2026	45.18	45.24	45.18	45.20	45.20	0.11%	23,977
May 21, 2026	45.10	45.17	45.08	45.15	45.15	0.09%	13,241
May 20, 2026	45.04	45.15	45.04	45.11	45.11	0.22%	10,861
May 19, 2026	44.99	45.06	44.99	45.01	45.01	-0.19%	12,958
May 18, 2026	45.06	45.10	45.00	45.10	45.10	0.08%	18,812
May 15, 2026	45.02	45.07	45.01	45.06	45.06	-0.13%	52,350
May 14, 2026	45.08	45.14	45.08	45.12	45.12	0.22%	14,907
May 13, 2026	44.96	45.08	44.96	45.02	45.02	0.03%	17,432
May 12, 2026	44.95	45.01	44.91	45.01	45.01	0.03%	16,485
May 11, 2026	44.98	45.02	44.98	44.99	44.99	0.02%	12,144
May 8, 2026	44.99	44.99	44.97	44.98	44.98	0.18%	23,681
May 7, 2026	44.94	44.97	44.89	44.90	44.90	-0.06%	17,573
May 6, 2026	44.86	44.94	44.86	44.93	44.93	0.32%	10,090
May 5, 2026	44.75	44.87	44.75	44.78	44.78	0.22%	21,353