Pace Digitek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	182.01	183.00	175.10	175.79	175.79	-2.65%	813,436
Apr 28, 2026	182.50	186.40	180.00	180.57	180.57	-0.79%	1,116,166
Apr 27, 2026	175.40	184.00	175.00	182.00	182.00	5.15%	2,668,213
Apr 24, 2026	180.00	180.79	171.11	173.09	173.09	-1.82%	1,416,116
Apr 23, 2026	173.50	181.99	172.10	176.30	176.30	1.21%	2,080,469
Apr 22, 2026	172.50	177.39	170.30	174.20	174.20	1.06%	1,613,902
Apr 21, 2026	172.39	175.80	172.00	172.37	172.37	0.23%	642,149
Apr 20, 2026	177.80	177.99	171.08	171.98	171.98	-2.57%	1,337,592
Apr 17, 2026	174.43	178.74	171.73	176.52	176.52	2.18%	2,558,115
Apr 16, 2026	170.69	174.45	165.60	172.76	172.76	2.73%	2,697,082
Apr 15, 2026	161.78	172.20	160.91	168.17	168.17	6.61%	2,030,120
Apr 13, 2026	153.50	161.00	150.22	157.75	157.75	0.37%	1,094,950
Apr 10, 2026	151.70	159.01	150.55	157.17	157.17	4.58%	2,059,363
Apr 9, 2026	147.48	151.80	146.54	150.28	150.28	1.90%	1,540,646
Apr 8, 2026	150.00	151.50	145.80	147.48	147.48	3.43%	2,657,864
Apr 7, 2026	149.50	149.55	140.61	142.59	142.59	-6.03%	3,513,549