Pace Digitek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	215.81	219.94	211.01	212.24	212.24	-1.83%	3,156,551
Jul 10, 2026	216.00	219.40	214.48	216.20	216.20	1.81%	2,647,989
Jul 9, 2026	206.89	218.80	206.78	212.36	212.36	3.00%	3,108,753
Jul 8, 2026	208.16	215.89	204.85	206.17	206.17	-1.62%	3,210,760
Jul 7, 2026	213.40	216.49	207.51	209.56	209.56	-1.68%	2,068,459
Jul 6, 2026	214.85	219.40	212.00	213.15	213.15	-0.77%	2,339,143
Jul 3, 2026	214.50	218.82	211.01	214.80	214.80	0.71%	3,875,320
Jul 2, 2026	210.40	214.60	205.69	213.29	213.29	2.28%	3,414,286
Jul 1, 2026	204.78	214.80	204.20	208.54	208.54	2.83%	5,243,851
Jun 30, 2026	203.73	207.74	200.93	202.81	202.81	0.96%	2,741,586
Jun 29, 2026	200.08	204.01	194.08	200.89	200.89	0.43%	3,418,780
Jun 25, 2026	213.00	213.80	198.30	200.03	200.03	-5.99%	4,712,773
Jun 24, 2026	206.00	217.00	205.00	212.77	212.77	3.25%	21,725,485
Jun 23, 2026	189.28	214.30	189.21	206.08	206.08	12.12%	48,375,958
Jun 22, 2026	184.20	186.80	183.43	183.81	183.81	1.09%	887,538
Jun 19, 2026	182.50	185.10	180.10	181.82	181.82	-0.77%	939,738
Jun 18, 2026	185.99	188.04	182.01	183.23	183.23	-1.04%	1,552,183
Jun 17, 2026	187.28	188.76	184.50	185.16	185.16	-0.65%	665,085
Jun 16, 2026	187.90	188.80	184.51	186.37	186.37	-0.54%	679,308
Jun 15, 2026	192.00	192.80	187.00	187.39	187.39	-0.10%	1,266,240
Jun 12, 2026	187.10	189.53	182.91	187.57	187.57	1.74%	1,411,487
Jun 11, 2026	183.39	186.26	182.20	184.37	184.37	-1.59%	706,343
Jun 10, 2026	182.50	191.76	181.16	187.34	187.34	2.95%	3,233,538
Jun 9, 2026	180.71	184.99	179.14	181.98	181.98	1.70%	1,008,762
Jun 8, 2026	184.00	186.56	178.00	178.93	178.93	-4.02%	1,052,228
Jun 5, 2026	190.25	192.70	186.00	186.43	186.43	-1.03%	776,877
Jun 4, 2026	190.01	194.40	187.80	188.37	188.37	-1.40%	1,128,557
Jun 3, 2026	193.90	193.90	187.20	191.04	191.04	-0.88%	1,179,371
Jun 2, 2026	180.95	193.50	179.50	192.73	192.73	5.87%	2,583,177
Jun 1, 2026	190.99	191.79	181.25	182.04	182.04	-4.16%	1,669,460
May 29, 2026	204.00	204.00	188.26	189.94	189.94	-6.70%	3,899,838
May 27, 2026	203.00	209.70	202.00	203.58	203.58	1.19%	3,810,848
May 26, 2026	199.90	210.70	196.42	201.18	201.18	5.66%	21,143,830
May 25, 2026	193.80	194.80	188.00	190.40	190.40	0.07%	2,022,403
May 22, 2026	183.80	192.37	182.07	190.26	190.26	4.10%	3,002,769
May 21, 2026	182.80	186.06	180.56	182.77	182.77	1.80%	1,729,978
May 20, 2026	176.41	183.86	173.23	179.54	179.54	0.74%	2,808,765
May 19, 2026	177.39	180.59	174.58	178.22	178.22	1.20%	761,896
May 18, 2026	181.26	183.70	173.34	176.11	176.11	-1.67%	2,311,814
May 15, 2026	186.00	187.39	177.80	179.10	179.10	-3.63%	1,226,405
May 14, 2026	192.80	193.57	183.00	185.85	185.85	-2.43%	1,167,397
May 13, 2026	190.00	195.99	188.90	190.47	190.47	1.07%	2,019,605
May 12, 2026	186.50	199.90	184.75	188.46	188.46	0.57%	3,419,525
May 11, 2026	189.15	192.73	183.56	187.39	187.39	-0.93%	1,736,270
May 8, 2026	194.40	195.39	187.10	189.15	189.15	2.14%	4,837,409
May 7, 2026	181.00	187.50	178.55	185.18	185.18	2.85%	2,827,425
May 6, 2026	178.00	182.00	176.60	180.05	180.05	2.00%	1,096,341
May 5, 2026	177.00	180.80	174.87	176.52	176.52	-0.90%	802,310
May 4, 2026	172.80	180.28	168.00	178.13	178.13	4.32%	1,672,793
Apr 30, 2026	173.71	176.18	169.57	170.76	170.76	-2.86%	1,295,306