PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.85	46.85	46.79	46.82	46.82	-0.02%	7,340
Aug 13, 2026	46.91	46.91	46.77	46.83	46.83	0.27%	155,068
Aug 12, 2026	46.89	46.89	46.68	46.71	46.71	0.14%	292,220
Aug 11, 2026	46.70	46.72	46.61	46.64	46.64	-0.08%	232,693
Aug 10, 2026	46.72	46.74	46.65	46.68	46.68	-0.09%	204,563
Aug 7, 2026	46.68	46.72	46.62	46.72	46.72	0.30%	222,779
Aug 6, 2026	46.65	46.65	46.55	46.58	46.58	-0.13%	350,287
Aug 5, 2026	46.72	46.73	46.63	46.64	46.64	0.02%	549,662
Aug 4, 2026	46.40	46.68	46.36	46.63	46.63	0.69%	326,887
Aug 3, 2026	46.13	46.33	46.05	46.31	46.31	0.72%	850,446
Jul 31, 2026	46.00	46.04	45.93	45.98	45.98	0.04%	874,103
Jul 30, 2026	45.98	45.98	45.90	45.96	45.96	0.09%	77,530
Jul 29, 2026	45.88	45.97	45.88	45.92	45.92	-0.01%	67,809
Jul 28, 2026	45.90	45.95	45.89	45.93	45.93	0.05%	29,903
Jul 27, 2026	45.96	45.96	45.86	45.90	45.90	0.09%	36,375
Jul 24, 2026	45.84	45.88	45.84	45.86	45.86	0.08%	14,894
Jul 23, 2026	45.79	45.86	45.78	45.82	45.82	-0.11%	174,627
Jul 22, 2026	45.88	45.93	45.87	45.87	45.87	0.02%	20,227
Jul 21, 2026	45.88	45.88	45.84	45.86	45.86	0.10%	40,045
Jul 20, 2026	45.85	45.87	45.81	45.82	45.82	0.08%	12,157
Jul 17, 2026	45.76	45.82	45.76	45.78	45.78	-0.09%	48,044
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