ETR:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	93.73	93.73	93.67	93.67	93.67	2.15%	182
Oct 27, 2026	93.44	96.73	91.70	91.70	91.70	-3.66%	182
Oct 26, 2026	95.78	95.92	95.18	95.18	95.18	-0.91%	-
Oct 23, 2026	97.58	97.79	96.05	96.05	96.05	-1.44%	-
Oct 22, 2026	97.39	97.90	97.39	97.45	97.45	-0.59%	-
Oct 21, 2026	98.08	98.08	97.78	98.03	98.03	0.67%	6
Oct 20, 2026	96.73	97.38	96.73	97.38	97.38	-	-
Oct 19, 2026	98.93	98.93	97.38	97.38	97.38	-2.02%	15
Oct 16, 2026	98.69	100.52	98.69	99.39	99.39	0.37%	31
Oct 15, 2026	97.25	99.02	97.19	99.02	99.02	1.62%	-
Oct 14, 2026	96.63	98.22	96.63	97.44	97.44	2.42%	3
Oct 13, 2026	97.20	97.20	95.14	95.14	95.14	-2.86%	13
Oct 12, 2026	96.75	97.94	96.75	97.94	97.94	0.84%	6
Oct 9, 2026	97.83	98.39	97.12	97.12	97.12	2.07%	81
Oct 8, 2026	95.23	95.29	95.15	95.15	95.15	-0.15%	-
Oct 7, 2026	97.20	97.52	95.29	95.29	95.29	-2.39%	10
Oct 6, 2026	97.82	97.82	97.32	97.62	97.62	-0.01%	13
Oct 5, 2026	97.77	97.83	97.51	97.63	97.63	-0.90%	28
Oct 2, 2026	98.31	99.79	98.31	98.52	98.52	0.57%	20
Oct 1, 2026	97.20	97.96	97.20	97.96	97.96	0.38%	10
Sep 30, 2026	98.44	98.83	97.59	97.59	97.59	-0.50%	-
Sep 29, 2026	98.13	98.83	98.08	98.08	98.08	0.42%	14
Sep 28, 2026	97.90	98.19	97.64	97.67	97.67	-0.47%	1
Sep 25, 2026	97.26	98.13	97.26	98.13	98.13	0.17%	1
Sep 24, 2026	98.46	98.80	97.96	97.96	97.96	-0.64%	3
Sep 23, 2026	99.82	99.94	98.59	98.59	98.59	0.53%	-
Sep 22, 2026	100.40	100.70	98.07	98.07	98.07	-1.35%	35
Sep 21, 2026	101.64	101.64	99.41	99.41	99.41	-1.01%	55
Sep 18, 2026	102.70	103.08	100.42	100.42	100.42	-2.47%	312
Sep 17, 2026	103.70	103.80	102.96	102.96	102.96	-1.74%	-
Sep 16, 2026	106.24	106.40	104.78	104.78	104.78	-0.72%	-
Sep 15, 2026	106.22	106.22	104.92	105.54	105.54	0.13%	40
Sep 14, 2026	105.62	105.62	105.40	105.40	105.40	-0.68%	-
Sep 11, 2026	106.08	106.36	106.08	106.12	106.12	0.47%	-
Sep 10, 2026	106.22	106.22	105.46	105.62	105.62	1.52%	61
Sep 9, 2026	105.20	105.20	103.88	104.04	104.04	-2.25%	48
Sep 8, 2026	106.50	106.50	106.44	106.44	106.44	-	-
Sep 7, 2026	106.44	106.44	106.44	106.44	106.44	-0.99%	-
Sep 4, 2026	107.50	107.50	107.50	107.50	107.50	-2.41%	-
Sep 1, 2026	106.90	110.16	106.90	110.16	110.16	6.72%	138
Aug 31, 2026	105.16	105.16	103.22	103.22	103.22	-4.20%	414
Aug 28, 2026	107.74	107.74	107.74	107.74	107.74	-3.15%	-
Aug 26, 2026	111.24	111.24	111.24	111.24	111.24	-0.04%	-
Aug 25, 2026	111.28	111.28	111.28	111.28	111.28	-0.34%	-
Aug 24, 2026	111.66	111.66	111.66	111.66	111.66	-0.34%	-
Aug 21, 2026	109.34	112.04	109.34	112.04	112.04	1.25%	10
Aug 20, 2026	110.66	110.66	110.66	110.66	110.66	0.71%	-
Aug 19, 2026	109.88	109.88	109.88	109.88	109.88	-0.90%	-
Aug 18, 2026	110.88	110.88	110.88	110.88	110.88	-1.68%	-
Aug 17, 2026	112.78	112.78	112.78	112.78	112.78	-0.21%	9