PAE Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	32.49	32.49	32.49	32.49	32.49	4.98%	5
May 11, 2026	30.95	30.95	30.95	30.95	30.95	4.99%	3
May 8, 2026	29.48	29.48	29.48	29.48	29.28	4.99%	44
May 7, 2026	28.08	28.08	28.08	28.08	27.89	4.97%	101
May 6, 2026	26.75	26.75	26.75	26.75	26.57	4.98%	50
May 5, 2026	25.48	25.48	25.48	25.48	25.31	4.99%	3
May 4, 2026	24.27	24.27	24.27	24.27	24.11	4.97%	8
Apr 27, 2026	23.12	23.12	23.12	23.12	22.96	5.00%	15
Apr 20, 2026	22.02	22.02	22.02	22.02	21.87	4.96%	13
Apr 13, 2026	20.98	20.98	20.98	20.98	20.84	4.95%	1
Apr 6, 2026	19.99	19.99	19.99	19.99	19.85	4.99%	2
Mar 30, 2026	19.04	19.04	19.04	19.04	18.91	4.96%	27
Mar 23, 2026	18.14	18.14	18.14	18.14	18.02	4.98%	1,081
Mar 16, 2026	17.28	17.28	17.28	17.28	17.16	4.98%	10
Mar 10, 2026	16.46	16.46	16.46	16.46	16.35	4.97%	1
Mar 9, 2026	15.68	15.68	15.68	15.68	15.57	4.95%	2
Mar 6, 2026	14.94	14.94	14.94	14.94	14.84	4.99%	18
Mar 5, 2026	14.23	14.23	14.23	14.23	14.13	4.94%	14
Mar 4, 2026	13.56	13.56	13.56	13.56	13.47	4.95%	25
Mar 2, 2026	12.92	12.92	12.92	12.92	12.83	4.96%	24
Feb 23, 2026	12.31	12.31	12.31	12.31	12.23	4.94%	13
Feb 16, 2026	11.73	11.73	11.73	11.73	11.65	4.92%	3
Feb 9, 2026	11.18	11.18	11.18	11.18	11.10	4.98%	8
Feb 2, 2026	10.65	10.65	10.65	10.65	10.58	4.93%	3
Jan 27, 2026	10.15	10.15	10.15	10.15	10.08	4.96%	2
Jan 16, 2026	9.67	9.67	9.67	9.67	9.60	4.99%	17
Jan 14, 2026	9.21	9.21	9.21	9.21	9.15	4.90%	30
Jan 13, 2026	8.78	8.78	8.78	8.78	8.72	4.90%	9
Jan 12, 2026	8.37	8.37	8.37	8.37	8.31	4.89%	2
Jan 9, 2026	7.98	7.98	7.98	7.98	7.93	5.00%	6
Jan 8, 2026	7.60	7.60	7.60	7.60	7.55	4.97%	120