Papago Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.80	11.80	11.75	11.80	11.80	-0.42%	13,607
Oct 27, 2026	11.80	11.85	11.80	11.85	11.85	-1.25%	14,793
Oct 22, 2026	11.90	12.05	11.90	12.00	12.00	-2.04%	47,654
Oct 21, 2026	12.25	12.25	12.25	12.25	12.25	-2.39%	7,904
Oct 20, 2026	12.20	12.60	12.20	12.55	12.55	2.03%	70,480
Oct 19, 2026	12.00	12.30	12.00	12.30	12.30	-6.79%	16,083
Oct 6, 2026	13.10	13.38	13.05	13.20	13.20	0.71%	70,298
Oct 5, 2026	13.16	13.16	13.10	13.10	13.10	-0.42%	14,672
Oct 2, 2026	13.16	13.18	13.16	13.16	13.16	-	16,534
Oct 1, 2026	13.12	13.20	13.12	13.16	13.16	-0.98%	6,048
Sep 30, 2026	13.36	13.36	13.29	13.29	13.29	-0.56%	13,051
Sep 29, 2026	13.38	13.38	13.36	13.36	13.36	-0.14%	7,504
Sep 24, 2026	13.38	13.38	13.38	13.38	13.38	-	10,457
Sep 23, 2026	13.36	13.38	13.36	13.38	13.38	0.14%	17,631
Sep 22, 2026	13.81	13.81	13.36	13.36	13.36	1.70%	4,914
Sep 21, 2026	13.14	13.14	13.14	13.14	13.14	-0.14%	4,214
Sep 18, 2026	13.38	13.38	13.16	13.16	13.16	-	6,715
Sep 17, 2026	13.16	13.16	13.16	13.16	13.16	-	6,069
Sep 16, 2026	13.20	13.20	13.16	13.16	13.16	-0.28%	3,910
Sep 15, 2026	13.22	13.22	13.20	13.20	13.20	-0.14%	5,188
Sep 14, 2026	13.22	13.22	13.22	13.22	13.21	-	1,273
Sep 11, 2026	13.22	13.22	13.22	13.22	13.21	-	3,460
Sep 9, 2026	13.36	13.36	13.22	13.22	13.21	-1.11%	16,060
Sep 8, 2026	13.22	13.36	13.22	13.36	13.36	-1.51%	7,477
Sep 7, 2026	13.59	13.59	13.57	13.57	13.57	-0.68%	7,048
Sep 3, 2026	13.66	13.66	13.66	13.66	13.66	-	1,571
Sep 2, 2026	13.61	13.66	13.61	13.66	13.66	0.41%	1,470
Sep 1, 2026	13.38	13.61	13.38	13.61	13.61	-2.27%	7,919
Aug 28, 2026	13.96	13.96	13.92	13.92	13.92	-0.27%	6,148
Aug 27, 2026	13.31	14.35	13.31	13.96	13.96	4.89%	22,694
Aug 26, 2026	13.27	13.31	13.27	13.31	13.31	-0.56%	5,785
Aug 25, 2026	13.33	13.38	13.33	13.38	13.38	-	2,840
Aug 24, 2026	13.38	13.38	13.38	13.38	13.38	0.28%	2,833
Aug 21, 2026	13.40	13.40	13.35	13.35	13.34	-0.14%	6,227
Aug 20, 2026	13.38	13.38	13.36	13.36	13.36	-	4,047
Aug 19, 2026	13.40	13.40	13.36	13.36	13.36	-0.28%	12,425
Aug 18, 2026	13.57	13.57	13.40	13.40	13.40	-1.23%	10,127
Aug 17, 2026	13.57	13.57	13.57	13.57	13.57	-0.82%	7,215
Aug 14, 2026	13.40	14.20	13.40	13.68	13.68	-2.65%	12,479
Aug 12, 2026	13.94	14.05	13.94	14.05	14.05	-5.50%	4,320
Aug 11, 2026	14.87	14.87	14.87	14.87	14.87	-	8,355
Aug 10, 2026	14.87	14.87	14.87	14.87	14.87	-	6,317
Aug 7, 2026	14.87	14.87	14.87	14.87	14.87	1.01%	4,485
Aug 6, 2026	14.48	14.72	14.29	14.72	14.72	1.15%	16,582
Aug 5, 2026	14.59	14.59	14.53	14.55	14.55	-7.77%	26,076
Aug 4, 2026	15.78	15.78	15.78	15.78	15.78	-0.12%	2,101
Aug 3, 2026	16.73	16.73	15.80	15.80	15.80	3.03%	3,140
Jul 31, 2026	15.50	15.50	15.33	15.33	15.33	7.42%	3,981
Jul 30, 2026	14.13	14.31	14.13	14.27	14.27	-1.03%	2,802
Jul 29, 2026	14.42	14.42	14.42	14.42	14.42	-3.72%	2,711