Paragon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.50	35.50	33.20	33.35	33.35	-3.47%	1,566,535
May 28, 2026	35.25	37.10	34.35	34.55	34.55	-3.49%	1,862,558
May 27, 2026	36.65	37.45	35.20	35.80	35.80	-0.56%	1,242,207
May 26, 2026	37.50	37.50	35.20	36.00	36.00	-3.87%	1,460,363
May 25, 2026	36.20	38.95	36.20	37.45	37.45	5.05%	2,600,351
May 22, 2026	34.15	35.75	33.80	35.65	35.65	6.26%	1,403,355
May 21, 2026	33.25	33.60	32.10	33.55	33.55	4.19%	1,030,217
May 20, 2026	31.80	32.70	31.25	32.20	32.20	0.94%	1,126,556
May 19, 2026	32.70	32.80	31.70	31.90	31.90	-2.45%	981,951
May 18, 2026	33.00	33.20	31.80	32.70	32.70	-0.91%	1,587,706
May 15, 2026	37.00	37.55	32.80	33.00	33.00	-9.09%	2,945,561
May 14, 2026	36.80	38.50	35.85	36.30	36.30	-0.41%	1,459,621
May 13, 2026	37.60	38.40	36.30	36.45	36.45	-3.06%	1,643,863
May 12, 2026	37.35	39.25	36.80	37.60	37.60	1.62%	2,760,699
May 11, 2026	35.80	39.00	34.10	37.00	37.00	2.78%	2,204,909
May 8, 2026	38.00	39.30	35.00	36.00	36.00	-4.89%	3,209,354
May 7, 2026	40.00	40.00	37.70	37.85	37.85	-2.70%	1,590,089
May 6, 2026	38.50	40.00	37.00	38.90	38.90	6.43%	2,497,846
May 5, 2026	34.80	36.55	34.80	36.55	36.55	6.56%	1,439,467
May 4, 2026	34.00	34.50	33.85	34.30	34.30	4.57%	1,351,529
Apr 30, 2026	33.40	33.40	32.80	32.80	32.80	-	905,211
Apr 29, 2026	32.00	33.20	32.00	32.80	32.80	3.80%	1,089,889
Apr 28, 2026	30.00	31.60	29.90	31.60	31.60	7.85%	753,692
Apr 27, 2026	30.60	30.60	28.75	29.30	29.30	-3.30%	828,454
Apr 24, 2026	31.00	31.70	30.15	30.30	30.30	-0.98%	791,666
Apr 23, 2026	32.40	32.40	29.45	30.60	30.60	-6.42%	2,014,416
Apr 22, 2026	30.75	33.75	30.00	32.70	32.70	5.48%	4,162,759
Apr 21, 2026	32.65	32.70	30.75	31.00	31.00	4.20%	6,710,485
Apr 20, 2026	28.00	29.75	28.00	29.75	29.75	9.98%	1,535,752
Apr 17, 2026	26.00	27.50	25.80	27.05	27.05	3.24%	4,220,702
Apr 16, 2026	24.25	26.20	24.15	26.20	26.20	9.85%	4,188,182
Apr 15, 2026	22.50	24.00	22.50	23.85	23.85	7.67%	1,446,793
Apr 14, 2026	21.55	22.50	21.55	22.15	22.15	2.78%	567,284
Apr 13, 2026	20.30	21.95	20.30	21.55	21.55	6.95%	385,717
Apr 10, 2026	20.15	21.00	19.95	20.15	20.15	0.50%	369,680
Apr 9, 2026	20.50	20.70	20.05	20.05	20.05	-3.14%	318,444
Apr 8, 2026	20.65	21.10	20.65	20.70	20.70	0.73%	167,487
Apr 7, 2026	20.40	21.00	20.25	20.55	20.55	0.49%	127,509
Apr 2, 2026	20.95	20.95	20.20	20.45	20.45	-0.73%	83,439
Apr 1, 2026	20.65	20.90	20.40	20.60	20.60	3.26%	109,937
Mar 31, 2026	21.95	22.05	19.90	19.95	19.95	-4.77%	418,007
Mar 30, 2026	21.70	21.70	20.75	20.95	20.95	-3.46%	283,349
Mar 27, 2026	22.00	22.00	21.30	21.70	21.70	-1.59%	170,220
Mar 26, 2026	22.80	22.80	22.05	22.05	22.05	-0.23%	221,162
Mar 25, 2026	22.30	22.35	22.00	22.10	22.10	0.91%	154,506
Mar 24, 2026	22.35	22.65	21.90	21.90	21.90	-1.35%	250,427
Mar 23, 2026	22.00	22.60	21.75	22.20	22.20	-3.06%	355,271
Mar 20, 2026	22.70	23.20	22.10	22.90	22.90	1.55%	694,946
Mar 19, 2026	21.75	23.25	21.60	22.55	22.55	3.68%	666,960
Mar 18, 2026	21.35	21.75	20.80	21.75	21.75	4.32%	258,712