PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	46.77	46.84	46.70	46.74	46.74	-0.37%	28,063
Sep 25, 2026	46.84	46.92	46.78	46.91	46.91	0.32%	21,909
Sep 24, 2026	46.72	46.83	46.64	46.76	46.76	0.02%	24,272
Sep 23, 2026	46.80	46.93	46.74	46.75	46.75	-0.32%	27,891
Sep 22, 2026	46.93	46.96	46.88	46.90	46.90	0.02%	59,409
Sep 21, 2026	46.80	46.93	46.73	46.89	46.89	0.61%	22,926
Sep 18, 2026	46.55	46.63	46.53	46.61	46.61	-0.01%	16,555
Sep 17, 2026	46.57	46.64	46.53	46.61	46.61	0.72%	22,811
Sep 16, 2026	46.45	46.58	46.13	46.28	46.28	-0.29%	24,968
Sep 15, 2026	46.51	46.51	46.39	46.41	46.41	-0.29%	23,468
Sep 14, 2026	46.47	46.61	46.42	46.55	46.55	-0.18%	17,126
Sep 11, 2026	46.59	46.73	46.59	46.63	46.63	0.41%	23,157
Sep 10, 2026	46.37	46.53	46.37	46.44	46.44	-0.23%	19,522
Sep 9, 2026	46.59	46.64	46.55	46.55	46.55	-0.33%	20,477
Sep 8, 2026	46.76	46.77	46.66	46.70	46.70	-0.26%	12,511
Sep 4, 2026	46.65	46.89	46.65	46.82	46.82	-0.15%	22,180
Sep 3, 2026	46.76	46.92	46.76	46.89	46.89	0.52%	36,595
Sep 2, 2026	46.49	46.68	46.49	46.65	46.65	0.21%	15,900
Sep 1, 2026	46.40	46.62	46.40	46.55	46.55	-0.30%	26,787
Aug 31, 2026	46.73	46.73	46.58	46.69	46.69	-0.11%	56,645
Aug 28, 2026	46.77	46.87	46.67	46.74	46.74	-0.13%	58,025
Aug 27, 2026	46.68	46.80	46.65	46.80	46.80	0.36%	32,819
Aug 26, 2026	46.58	46.66	46.55	46.63	46.63	0.02%	66,215
Aug 25, 2026	46.59	46.65	46.55	46.62	46.62	0.15%	52,712
Aug 24, 2026	46.59	46.60	46.48	46.55	46.55	-0.13%	76,477
Aug 21, 2026	46.46	46.63	46.46	46.61	46.61	0.24%	97,262
Aug 20, 2026	46.57	46.63	46.48	46.50	46.50	-0.41%	75,418
Aug 19, 2026	46.61	46.73	46.61	46.69	46.69	0.19%	662,401
Aug 18, 2026	46.48	46.63	46.48	46.60	46.60	-0.26%	105,466
Aug 17, 2026	46.83	46.83	46.72	46.72	46.72	-0.21%	166,470
Aug 14, 2026	46.86	46.86	46.79	46.82	46.82	-0.02%	198,743
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