Paragon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	41.00	44.35	40.15	44.35	44.35	9.91%	10,157,623
Oct 1, 2026	42.15	45.15	40.15	40.35	40.35	-1.82%	18,736,885
Sep 30, 2026	40.50	41.10	40.05	41.10	41.10	9.89%	8,426,466
Sep 29, 2026	35.00	37.40	35.00	37.40	37.40	10.00%	5,608,941
Sep 24, 2026	32.85	35.65	32.50	34.00	34.00	4.78%	7,183,649
Sep 23, 2026	32.15	32.80	31.85	32.45	32.45	0.62%	572,295
Sep 22, 2026	31.85	33.25	31.85	32.25	32.25	1.90%	1,473,774
Sep 21, 2026	31.10	32.30	30.95	31.65	31.65	2.43%	936,907
Sep 18, 2026	31.50	31.50	30.80	30.90	30.90	-0.64%	414,945
Sep 17, 2026	30.35	31.85	30.35	31.10	31.10	2.64%	687,089
Sep 16, 2026	29.90	30.95	29.75	30.30	30.30	2.02%	512,408
Sep 15, 2026	30.00	30.55	29.60	29.70	29.70	-1.00%	430,131
Sep 14, 2026	28.90	30.15	28.80	30.00	30.00	3.63%	495,988
Sep 11, 2026	29.15	30.10	28.90	28.95	28.95	-1.86%	583,695
Sep 10, 2026	29.15	30.10	29.10	29.50	29.50	0.85%	550,661
Sep 9, 2026	29.10	29.50	29.05	29.25	29.25	0.52%	302,127
Sep 8, 2026	29.80	30.35	29.10	29.10	29.10	-2.18%	513,193
Sep 7, 2026	30.55	30.65	29.75	29.75	29.75	-3.41%	759,489
Sep 4, 2026	31.55	32.30	30.00	30.80	30.80	-3.30%	1,515,283
Sep 3, 2026	33.05	34.75	31.25	31.85	31.85	-0.16%	3,558,467
Sep 2, 2026	31.30	33.40	30.90	31.90	31.90	1.59%	4,155,596
Sep 1, 2026	29.00	31.40	28.80	31.40	31.40	9.98%	2,878,511
Aug 31, 2026	27.60	29.00	27.50	28.55	28.55	2.51%	291,501
Aug 28, 2026	27.65	27.90	27.50	27.85	27.85	0.72%	160,579
Aug 27, 2026	27.65	28.10	27.60	27.65	27.65	-0.18%	204,734
Aug 26, 2026	27.50	27.80	27.25	27.70	27.70	1.28%	101,630
Aug 25, 2026	27.40	27.40	26.85	27.35	27.35	-0.18%	259,779
Aug 24, 2026	27.75	27.95	27.15	27.40	27.40	-1.62%	183,446
Aug 21, 2026	28.65	28.65	27.85	27.85	27.85	-2.96%	207,676
Aug 20, 2026	27.85	28.75	27.85	28.70	28.70	3.61%	219,460
Aug 19, 2026	28.30	28.45	27.55	27.70	27.70	-1.77%	197,082
Aug 18, 2026	28.60	28.60	27.90	28.20	28.20	-1.40%	258,160
Aug 17, 2026	28.30	28.85	27.90	28.60	28.60	1.24%	208,279
Aug 14, 2026	28.80	28.80	28.25	28.25	28.25	-0.88%	437,623
Aug 13, 2026	28.15	28.90	27.90	28.50	28.50	0.71%	324,850
Aug 12, 2026	28.10	28.60	28.00	28.30	28.30	1.43%	219,463
Aug 11, 2026	27.80	28.65	27.50	27.90	27.90	-1.24%	339,794
Aug 10, 2026	30.15	30.85	28.15	28.25	28.25	0.36%	1,481,218
Aug 7, 2026	26.05	28.15	25.90	28.15	28.15	9.96%	723,570
Aug 6, 2026	25.60	25.90	24.95	25.60	25.60	-0.19%	315,456
Aug 5, 2026	26.20	26.75	25.60	25.65	25.65	-0.58%	364,503
Aug 4, 2026	25.65	26.35	25.55	25.80	25.80	-0.39%	260,209
Aug 3, 2026	24.75	26.60	24.70	25.90	25.90	2.37%	483,173
Jul 31, 2026	24.50	25.45	24.25	25.30	25.30	8.12%	323,102
Jul 30, 2026	23.05	24.20	22.95	23.40	23.40	-0.85%	369,160
Jul 29, 2026	24.70	24.95	22.35	23.60	23.60	-4.45%	977,591
Jul 28, 2026	25.80	25.85	24.70	24.70	24.70	-6.08%	524,724
Jul 27, 2026	26.45	26.45	25.85	26.30	26.30	-0.57%	296,573
Jul 24, 2026	26.80	26.90	26.10	26.45	26.45	0.19%	252,997
Jul 23, 2026	27.35	27.35	26.35	26.40	26.40	-1.86%	309,857