PageGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	115.80	119.20	115.40	117.40	117.40	1.47%	756,733
Jul 3, 2026	113.90	116.00	112.90	115.70	115.70	2.30%	805,476
Jul 2, 2026	110.50	113.10	110.50	113.10	113.10	1.43%	1,003,357
Jul 1, 2026	104.50	111.50	104.50	111.50	111.50	4.89%	2,513,421
Jun 30, 2026	106.70	108.20	105.00	106.30	106.30	-0.37%	3,442,539
Jun 29, 2026	108.80	108.80	106.50	106.70	106.70	-1.39%	749,101
Jun 26, 2026	108.80	110.10	104.00	108.20	108.20	-0.55%	831,814
Jun 25, 2026	102.80	110.70	102.80	108.80	108.80	2.93%	821,336
Jun 24, 2026	105.00	106.90	104.30	105.70	105.70	-0.75%	822,347
Jun 23, 2026	101.70	106.80	101.20	106.50	106.50	3.30%	1,968,398
Jun 22, 2026	114.60	114.60	103.10	103.10	103.10	-7.28%	2,280,813
Jun 19, 2026	118.40	118.70	111.20	111.20	111.20	-5.68%	7,006,894
Jun 18, 2026	118.20	118.60	115.90	117.90	117.90	-1.01%	786,002
Jun 17, 2026	120.20	124.40	117.00	119.10	119.10	-2.30%	653,553
Jun 16, 2026	125.40	127.00	121.90	121.90	121.90	-3.10%	582,319
Jun 15, 2026	127.10	130.40	125.40	125.80	125.80	0.48%	499,878
Jun 12, 2026	123.70	126.30	122.10	125.20	125.20	4.07%	758,286
Jun 11, 2026	122.80	123.70	120.20	120.30	120.30	-1.72%	650,356
Jun 10, 2026	123.50	125.00	120.00	122.40	122.40	0.74%	545,333
Jun 9, 2026	122.70	124.60	119.80	121.50	121.50	-2.10%	989,342
Jun 8, 2026	122.90	124.80	118.90	124.10	124.10	1.06%	355,063
Jun 5, 2026	124.90	125.30	121.40	122.80	122.80	0.41%	560,283
Jun 4, 2026	116.40	123.40	116.40	122.30	122.30	2.86%	402,575
Jun 3, 2026	124.30	124.30	117.50	118.90	118.90	-2.30%	439,987
Jun 2, 2026	126.10	127.00	120.90	121.70	121.70	-1.06%	649,612
Jun 1, 2026	126.70	126.70	120.90	123.00	123.00	0.82%	3,271,204
May 29, 2026	127.20	127.20	121.00	122.00	122.00	-0.41%	1,222,836
May 28, 2026	117.80	126.20	116.00	122.50	122.50	2.60%	991,846
May 27, 2026	117.00	121.00	117.00	119.40	119.40	1.27%	2,551,290
May 26, 2026	118.60	120.00	117.00	117.90	117.90	-0.17%	1,800,988
May 22, 2026	114.70	119.40	114.70	118.10	118.10	1.46%	693,541
May 21, 2026	111.90	118.00	111.90	116.40	116.40	1.04%	1,090,999
May 20, 2026	117.00	117.00	111.90	115.20	115.20	-1.03%	1,961,752
May 19, 2026	118.10	118.30	115.00	116.40	116.40	-0.34%	885,667
May 18, 2026	115.20	117.50	112.70	116.80	116.80	1.13%	1,502,576
May 15, 2026	116.80	118.10	114.10	115.50	115.50	-2.20%	707,585
May 14, 2026	120.50	123.60	116.60	118.10	118.10	-2.79%	2,540,532
May 13, 2026	131.30	135.80	121.80	124.70	121.49	-5.60%	2,176,702
May 12, 2026	132.70	135.80	132.00	132.10	128.70	-3.08%	825,285
May 11, 2026	132.70	136.80	128.20	136.30	132.79	-0.29%	813,892
May 8, 2026	138.50	141.20	135.40	136.70	133.18	-2.22%	529,811
May 7, 2026	135.40	142.70	133.50	139.80	136.20	4.25%	1,309,315
May 6, 2026	131.50	139.60	131.00	134.10	130.65	1.21%	837,497
May 5, 2026	132.00	136.10	131.00	132.50	129.09	-0.45%	565,232
May 1, 2026	131.70	133.10	129.30	133.10	129.67	-0.45%	331,724
Apr 30, 2026	133.80	134.50	128.80	133.70	130.26	1.44%	877,550
Apr 29, 2026	130.90	132.00	127.80	131.80	128.41	1.62%	787,191
Apr 28, 2026	131.90	135.30	129.40	129.70	126.36	-1.74%	367,789
Apr 27, 2026	130.60	133.10	128.60	132.00	128.60	1.23%	399,956
Apr 24, 2026	132.40	134.20	127.20	130.40	127.04	-2.25%	722,256