Pace Digitek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	150.20	153.00	142.98	151.74	151.74	-1.86%	2,275,692
Apr 2, 2026	152.51	156.65	150.50	154.62	154.62	0.65%	1,426,008
Apr 1, 2026	149.90	158.70	149.00	153.62	153.62	8.40%	3,186,966
Mar 30, 2026	150.40	150.40	139.81	141.72	141.72	-6.71%	841,143
Mar 27, 2026	156.43	158.01	149.25	151.92	151.92	-2.88%	946,668
Mar 25, 2026	157.25	161.00	155.16	156.43	156.43	0.69%	598,559
Mar 24, 2026	158.70	159.67	153.01	155.36	155.36	-0.02%	440,718
Mar 23, 2026	160.00	160.00	153.81	155.39	155.39	-5.46%	507,031
Mar 20, 2026	167.58	169.70	163.70	164.36	164.36	-0.45%	388,206
Mar 19, 2026	169.00	174.49	163.00	165.10	165.10	-3.65%	800,648
Mar 18, 2026	167.50	173.40	165.63	171.35	171.35	2.67%	782,830
Mar 17, 2026	167.50	172.98	163.20	166.90	166.90	1.83%	920,157
Mar 16, 2026	163.00	167.47	158.72	163.90	163.90	0.03%	454,381