Paragon Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.10	34.90	30.10	32.19	32.19	-2.22%	15,045
Nov 12, 2026	33.44	33.60	32.92	32.92	32.92	0.89%	206
Nov 11, 2026	34.68	34.68	32.00	32.63	32.63	-4.03%	4,125
Nov 9, 2026	32.20	34.00	32.20	34.00	34.00	-2.86%	757
Nov 8, 2026	31.10	35.25	31.10	35.00	35.00	2.52%	21
Nov 6, 2026	33.55	35.70	30.65	34.14	34.14	1.85%	3,006
Nov 5, 2026	40.90	40.90	33.28	33.52	33.52	-19.42%	100,899
Nov 4, 2026	46.00	50.00	41.60	41.60	41.60	-19.98%	89,906
Nov 3, 2026	52.90	52.90	48.00	51.99	51.99	3.46%	410
Nov 2, 2026	51.73	51.73	49.91	50.25	50.25	8.06%	216
Oct 30, 2026	49.48	49.48	46.50	46.50	46.50	-6.02%	208
Oct 29, 2026	46.35	49.49	40.10	49.48	49.48	-1.02%	2,443
Oct 28, 2026	47.00	52.93	46.01	49.99	49.99	-2.93%	72
Oct 26, 2026	51.45	51.58	51.45	51.50	51.50	0.59%	39
Oct 21, 2026	48.00	52.30	47.00	51.20	51.20	6.67%	129
Oct 19, 2026	52.40	52.40	48.00	48.00	48.00	-8.40%	631
Oct 16, 2026	54.83	54.83	52.40	52.40	52.40	-0.17%	12
Oct 15, 2026	54.99	54.99	52.49	52.49	52.49	3.67%	268
Oct 12, 2026	50.63	50.63	50.63	50.63	50.63	-	5
Oct 9, 2026	50.88	50.88	50.63	50.63	50.63	-0.49%	29
Oct 8, 2026	49.90	51.00	48.05	50.88	50.88	1.96%	259
Oct 7, 2026	53.65	53.65	49.90	49.90	49.90	-6.99%	528
Oct 6, 2026	53.98	53.98	52.98	53.65	53.65	-0.63%	41
Oct 5, 2026	54.68	54.68	51.71	53.99	53.99	-1.30%	90
Oct 1, 2026	50.50	54.70	50.50	54.70	54.70	7.25%	12
Sep 30, 2026	51.00	51.00	51.00	51.00	51.00	-1.09%	111
Sep 29, 2026	51.57	51.57	51.56	51.56	51.56	-0.02%	70
Sep 28, 2026	48.20	52.10	48.20	51.57	51.57	-0.62%	68
Sep 25, 2026	48.00	51.99	48.00	51.89	51.89	0.17%	33
Sep 24, 2026	50.90	51.80	50.00	51.80	51.80	2.27%	73
Sep 23, 2026	51.96	51.96	49.35	50.65	50.65	-5.19%	809
Sep 22, 2026	50.00	53.42	50.00	53.42	53.42	6.56%	109
Sep 21, 2026	50.01	52.05	50.00	50.13	50.13	-3.69%	971
Sep 18, 2026	51.34	52.05	51.34	52.05	52.05	1.38%	156
Sep 17, 2026	48.29	53.42	48.29	51.34	51.34	6.32%	811
Sep 16, 2026	52.15	52.15	48.29	48.29	48.29	-7.35%	503
Sep 15, 2026	52.12	52.12	52.12	52.12	52.12	-3.03%	2
Sep 11, 2026	50.00	53.75	48.05	53.75	53.75	0.47%	71
Sep 10, 2026	54.98	54.98	52.50	53.50	53.50	-0.87%	22
Sep 9, 2026	52.61	53.97	49.30	53.97	53.97	-1.14%	431
Sep 8, 2026	54.59	54.59	54.59	54.59	54.59	3.76%	1
Sep 7, 2026	50.73	52.61	50.11	52.61	52.61	-2.01%	587
Sep 4, 2026	50.73	56.66	50.73	53.69	53.69	5.86%	965
Sep 3, 2026	55.70	55.70	50.66	50.72	50.72	-8.86%	4
Sep 2, 2026	56.43	56.43	55.30	55.65	55.65	-1.38%	93
Sep 1, 2026	56.99	56.99	56.43	56.43	56.43	0.77%	8
Aug 31, 2026	56.99	56.99	55.98	56.00	56.00	0.90%	233
Aug 28, 2026	55.50	55.50	55.50	55.50	55.50	-0.88%	2
Aug 26, 2026	56.98	56.98	55.00	55.99	55.99	-	197
Aug 25, 2026	45.12	56.99	45.12	55.99	55.99	1.80%	690