Paragon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.70	24.95	22.35	23.60	23.60	-4.45%	973,590
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%	295,573
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%	309,856
Jul 22, 2026	27.00	27.20	26.55	26.90	26.90	1.89%	297,125
Jul 21, 2026	26.60	26.80	26.15	26.40	26.40	0.76%	322,424
Jul 20, 2026	26.85	27.25	25.40	26.20	26.20	-1.87%	781,431
Jul 17, 2026	27.90	27.90	26.00	26.70	26.70	-5.99%	1,318,825
Jul 16, 2026	28.85	29.30	28.40	28.40	28.40	-2.74%	391,740
Jul 15, 2026	29.30	29.80	29.05	29.20	29.20	0.17%	298,218
Jul 14, 2026	29.65	29.80	28.00	29.15	29.15	-1.69%	753,781
Jul 13, 2026	30.20	30.25	29.40	29.65	29.65	-0.67%	708,112
Jul 9, 2026	31.70	31.70	29.50	29.85	29.85	-7.59%	1,897,389
Jul 8, 2026	35.30	35.70	31.95	32.30	32.30	-8.50%	1,941,263
Jul 7, 2026	36.55	37.80	34.75	35.30	35.30	-2.08%	1,800,998
Jul 6, 2026	37.30	38.00	35.60	36.05	36.05	-0.83%	3,002,966
Jul 3, 2026	32.95	36.60	32.50	36.35	36.35	9.00%	4,658,361
Jul 2, 2026	31.00	33.40	30.50	33.35	33.35	9.70%	2,536,212
Jul 1, 2026	30.20	31.50	30.05	30.40	30.40	2.01%	753,342
Jun 30, 2026	29.60	29.95	29.00	29.80	29.80	2.05%	405,099
Jun 29, 2026	29.10	29.85	28.80	29.20	29.20	1.04%	397,143
Jun 26, 2026	29.10	29.55	28.55	28.90	28.90	-2.53%	625,004
Jun 25, 2026	30.65	31.35	29.65	29.65	29.65	-0.34%	807,196
Jun 24, 2026	29.50	30.20	29.05	29.75	29.75	-0.50%	545,180
Jun 23, 2026	30.90	30.90	29.80	29.90	29.90	-3.24%	988,017
Jun 22, 2026	29.30	31.15	29.00	30.90	30.90	8.99%	1,648,973
Jun 18, 2026	28.30	28.85	28.05	28.35	28.35	0.18%	471,912
Jun 17, 2026	27.60	28.50	27.60	28.30	28.30	1.80%	457,149
Jun 16, 2026	28.50	28.50	27.50	27.80	27.80	0.18%	487,896
Jun 15, 2026	27.95	28.20	27.65	27.75	27.75	0.54%	511,751
Jun 12, 2026	27.90	28.45	27.45	27.60	27.60	2.99%	664,070
Jun 11, 2026	27.55	28.00	26.20	26.80	26.80	-3.07%	1,537,956
Jun 10, 2026	30.35	30.40	27.50	27.65	27.65	-8.90%	1,561,124
Jun 9, 2026	30.65	31.35	30.35	30.35	30.35	-1.46%	636,987
Jun 8, 2026	29.00	31.25	29.00	30.80	30.80	-3.30%	952,453
Jun 5, 2026	31.90	32.15	31.00	31.85	31.85	-0.62%	651,703
Jun 4, 2026	33.20	33.45	32.00	32.05	32.05	-4.19%	880,199
Jun 3, 2026	34.00	34.70	33.00	33.45	33.45	-0.89%	1,167,178
Jun 2, 2026	32.05	33.80	31.50	33.75	33.75	5.80%	1,864,977
Jun 1, 2026	33.45	34.05	31.15	31.90	31.90	-4.35%	3,703,526
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