Paper Home Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.10	40.10	40.10	40.10	40.10	-	-
Jun 10, 2026	40.00	40.14	40.00	40.10	40.10	-6.22%	279
Jun 9, 2026	42.76	42.76	42.76	42.76	42.76	-	5
Jun 8, 2026	43.40	44.00	42.76	42.76	42.76	-9.79%	910
Jun 7, 2026	45.40	47.40	45.40	47.40	47.40	8.57%	1,000
Jun 4, 2026	43.66	43.66	43.66	43.66	43.66	9.97%	384
Jun 3, 2026	39.70	39.70	39.70	39.70	39.70	5.14%	1,200
Jun 2, 2026	37.76	37.76	37.76	37.76	37.76	-	-
Jun 1, 2026	37.76	37.76	37.76	37.76	37.76	-	-
May 31, 2026	37.76	37.76	37.76	37.76	37.76	-	-
May 21, 2026	36.38	37.76	36.38	37.76	37.76	9.39%	3,245
May 20, 2026	34.52	34.52	34.52	34.52	34.52	-	714
May 19, 2026	34.52	34.52	34.52	34.52	34.52	-0.75%	416
May 18, 2026	34.78	34.78	34.78	34.78	34.78	-	51
May 17, 2026	34.80	34.80	34.50	34.78	34.78	-0.11%	428
May 14, 2026	34.82	34.82	34.82	34.82	34.82	-	21
May 13, 2026	34.60	34.82	34.60	34.82	34.82	0.58%	832
May 12, 2026	35.06	35.06	34.62	34.62	34.62	-3.83%	546
May 11, 2026	36.00	36.00	36.00	36.00	36.00	-0.83%	159
May 10, 2026	36.50	37.58	36.30	36.30	36.30	0.83%	3,746
May 7, 2026	36.50	36.88	36.00	36.00	36.00	0.84%	1,309
May 6, 2026	36.68	38.36	35.70	35.70	35.70	-4.90%	7,396
May 5, 2026	36.76	38.00	36.76	37.54	37.54	5.45%	8,000
May 4, 2026	35.30	35.60	35.30	35.60	35.60	-1.11%	3,270
May 3, 2026	36.00	36.00	36.00	36.00	36.00	-	71
Apr 30, 2026	36.00	36.00	36.00	36.00	36.00	-	111
Apr 29, 2026	36.50	36.50	36.00	36.00	36.00	1.87%	1,077
Apr 28, 2026	35.34	35.34	35.34	35.34	35.34	-	-
Apr 27, 2026	35.34	35.34	35.34	35.34	35.34	0.97%	364
Apr 26, 2026	35.00	35.00	35.00	35.00	35.00	-	9
Apr 23, 2026	34.52	35.00	34.50	35.00	35.00	-0.85%	484
Apr 22, 2026	35.96	35.96	35.30	35.30	35.30	-3.50%	2,955
Apr 21, 2026	36.92	36.92	36.58	36.58	36.58	-3.74%	2,955
Apr 20, 2026	36.00	38.00	36.00	38.00	38.00	2.70%	2,630
Apr 19, 2026	36.88	38.30	36.88	37.00	37.00	2.49%	2,666
Apr 16, 2026	36.50	37.00	35.88	36.10	36.10	-0.55%	4,981
Apr 15, 2026	36.92	37.00	35.92	36.30	36.30	-1.89%	8,713
Apr 14, 2026	37.16	39.00	37.00	37.00	37.00	-0.27%	9,277
Apr 13, 2026	37.00	39.00	36.00	37.10	37.10	-2.27%	23,803
Apr 12, 2026	38.76	38.76	37.96	37.96	37.96	-3.26%	2,140
Apr 9, 2026	37.60	39.26	37.10	39.24	39.24	4.92%	10,997
Apr 8, 2026	37.00	37.40	37.00	37.40	37.40	1.08%	323
Apr 7, 2026	37.40	39.00	36.36	37.00	37.00	-0.27%	19,587
Apr 6, 2026	36.90	39.04	36.38	37.10	37.10	0.16%	25,497
Apr 5, 2026	38.90	38.98	37.04	37.04	37.04	-4.29%	3,240
Apr 2, 2026	38.26	38.70	36.26	38.70	38.70	-7.90%	9,590
Apr 1, 2026	40.04	42.02	40.04	42.02	42.02	-2.05%	4,800
Mar 31, 2026	38.08	42.90	37.00	42.90	42.90	12.60%	10,819
Mar 30, 2026	37.06	38.10	37.06	38.10	38.10	-3.40%	3,016
Mar 29, 2026	36.02	39.44	36.02	39.44	39.44	5.17%	11,703