Paragon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.60	21.15	20.30	21.10	21.10	4.46%	210,478
Mar 4, 2026	21.15	21.20	20.10	20.20	20.20	-6.91%	450,904
Mar 3, 2026	22.45	22.55	21.60	21.70	21.70	-3.56%	332,241
Mar 2, 2026	21.15	23.00	21.10	22.50	22.50	6.38%	596,614
Feb 26, 2026	21.05	22.00	20.85	21.15	21.15	1.44%	366,102
Feb 25, 2026	21.30	21.50	20.80	20.85	20.85	-1.65%	284,478
Feb 24, 2026	21.50	21.70	21.00	21.20	21.20	-0.70%	286,589
Feb 23, 2026	21.00	21.70	20.90	21.35	21.35	2.64%	375,295
Feb 11, 2026	21.00	21.20	20.65	20.80	20.80	-2.35%	226,806
Feb 10, 2026	21.50	21.50	20.95	21.30	21.30	2.16%	88,469
Feb 9, 2026	20.95	21.70	20.85	20.85	20.85	0.48%	135,165
Feb 6, 2026	21.25	21.25	20.50	20.75	20.75	-2.58%	183,388
Feb 5, 2026	21.35	21.95	21.30	21.30	21.30	-0.47%	96,018
Feb 4, 2026	20.70	21.45	20.70	21.40	21.40	2.39%	133,662
Feb 3, 2026	21.00	21.15	20.60	20.90	20.90	0.97%	115,236
Feb 2, 2026	21.15	21.25	20.55	20.70	20.70	-1.66%	280,931
Jan 30, 2026	21.45	21.45	20.95	21.05	21.05	-2.09%	375,218
Jan 29, 2026	22.35	22.35	21.50	21.50	21.50	-3.80%	328,226
Jan 28, 2026	22.50	22.55	22.25	22.35	22.35	-0.22%	234,255
Jan 27, 2026	22.90	22.90	22.25	22.40	22.40	-2.61%	380,367
Jan 26, 2026	22.95	23.20	22.50	23.00	23.00	0.44%	470,163
Jan 23, 2026	22.40	23.55	22.40	22.90	22.90	3.39%	829,803
Jan 22, 2026	24.95	24.95	22.15	22.15	22.15	-5.54%	2,550,220
Jan 21, 2026	21.35	23.45	21.35	23.45	23.45	9.84%	1,252,068
Jan 20, 2026	21.15	21.55	21.15	21.35	21.35	-0.47%	249,054
Jan 19, 2026	21.80	21.85	21.35	21.45	21.45	-0.92%	340,605
Jan 16, 2026	21.50	21.75	21.35	21.65	21.65	0.70%	332,579
Jan 15, 2026	21.50	21.55	21.25	21.50	21.50	-	183,721
Jan 14, 2026	21.50	21.65	21.30	21.50	21.50	0.70%	255,251
Jan 13, 2026	21.55	21.55	21.25	21.35	21.35	-0.70%	206,678
Jan 12, 2026	21.55	21.75	21.45	21.50	21.50	-0.92%	307,059
Jan 9, 2026	21.60	21.70	21.40	21.70	21.70	0.70%	179,476
Jan 8, 2026	21.85	21.95	21.50	21.55	21.55	-1.60%	226,526
Jan 7, 2026	22.00	22.05	21.75	21.90	21.90	0.92%	288,576
Jan 6, 2026	21.70	22.45	21.65	21.70	21.70	0.93%	290,013
Jan 5, 2026	21.75	21.90	21.05	21.50	21.50	-0.23%	369,747
Jan 2, 2026	21.25	21.70	21.10	21.55	21.55	1.41%	210,912
Dec 31, 2025	21.60	21.65	21.05	21.25	21.25	-1.62%	143,956
Dec 30, 2025	21.85	21.90	21.45	21.60	21.60	-0.92%	156,373
Dec 29, 2025	21.10	22.00	21.10	21.80	21.80	3.56%	442,826
Dec 26, 2025	21.40	21.40	20.90	21.05	21.05	1.45%	71,401
Dec 24, 2025	21.15	21.15	20.70	20.75	20.75	-0.48%	90,729
Dec 23, 2025	21.10	21.40	20.85	20.85	20.85	-1.18%	134,039
Dec 22, 2025	20.50	21.15	20.15	21.10	21.10	3.69%	263,354
Dec 19, 2025	20.35	20.45	20.05	20.35	20.35	0.74%	81,462
Dec 18, 2025	20.25	20.45	20.05	20.20	20.20	-	53,526
Dec 17, 2025	20.15	20.65	20.10	20.20	20.20	-0.49%	141,845
Dec 16, 2025	21.00	21.00	20.00	20.30	20.30	-2.87%	266,989
Dec 15, 2025	20.95	21.20	20.90	20.90	20.90	-0.24%	105,329
Dec 12, 2025	20.60	21.10	20.60	20.95	20.95	-	47,442