PAOS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	47.90	47.90	47.90	47.90	47.90	-	24
Apr 13, 2026	47.90	47.90	47.90	47.90	47.90	-	3
Apr 6, 2026	47.90	47.90	47.90	47.90	47.90	-	801
Mar 30, 2026	48.00	48.00	47.90	47.90	47.90	-2.00%	1,204
Mar 23, 2026	48.88	48.88	48.88	48.88	48.88	-5.00%	2,256
Mar 16, 2026	51.40	51.45	49.00	51.45	51.45	-	710
Mar 9, 2026	51.45	51.45	51.45	51.45	51.45	-4.99%	1,354
Mar 2, 2026	54.15	54.15	54.15	54.15	54.15	-4.98%	1,870
Feb 23, 2026	58.00	58.00	56.99	56.99	56.99	-1.74%	3,385
Feb 16, 2026	58.05	58.05	58.00	58.00	58.00	-0.09%	1,600
Feb 9, 2026	56.00	58.50	53.20	58.05	58.05	3.66%	1,664
Jan 27, 2026	55.63	58.60	55.63	56.00	56.00	0.18%	601
Jan 16, 2026	55.90	55.90	55.50	55.90	55.90	5.00%	6,113
Jan 14, 2026	52.75	53.24	52.75	53.24	53.24	4.99%	800
Jan 13, 2026	50.71	50.71	50.46	50.71	50.71	4.99%	6,071
Jan 12, 2026	46.00	48.30	46.00	48.30	48.30	5.00%	15,110
Jan 5, 2026	46.00	46.00	45.66	46.00	46.00	-4.29%	11,690
Dec 29, 2025	50.64	50.64	48.06	48.06	48.06	-4.98%	6,685
Dec 22, 2025	48.23	50.64	48.23	50.58	50.58	4.87%	2,960
Dec 15, 2025	48.23	48.23	48.23	48.23	48.23	-4.98%	4,068
Dec 8, 2025	50.76	50.76	50.76	50.76	50.76	-5.00%	1,920
Dec 1, 2025	56.00	56.00	53.43	53.43	53.43	-5.00%	1,245
Nov 24, 2025	55.50	56.24	55.50	56.24	56.24	-	1,950
Nov 17, 2025	56.24	56.24	56.24	56.24	56.24	-5.00%	890
Nov 10, 2025	53.58	59.22	53.58	59.20	59.20	4.96%	6,783
Oct 23, 2025	56.50	56.50	56.30	56.40	56.40	-0.18%	3,500
Oct 20, 2025	53.90	56.60	53.90	56.50	56.50	4.63%	102
Oct 16, 2025	54.00	54.00	54.00	54.00	54.00	-	753
Oct 15, 2025	57.83	57.83	54.00	54.00	54.00	-4.76%	1,613