PAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	281.70	287.51	278.11	287.51	287.51	4.08%	212,109
Feb 5, 2026	274.00	278.24	270.61	276.24	276.24	1.44%	46,367
Feb 4, 2026	285.83	285.83	272.12	272.31	272.31	-3.93%	59,822
Feb 3, 2026	279.15	285.97	276.38	283.45	283.45	2.23%	163,101
Feb 2, 2026	277.18	278.10	273.66	277.26	277.26	0.85%	48,988
Jan 30, 2026	275.60	278.78	270.53	274.91	274.91	-1.30%	62,596
Jan 29, 2026	284.18	286.29	273.48	278.52	278.52	-1.04%	86,277
Jan 28, 2026	282.06	287.15	279.95	281.46	281.46	-0.73%	55,047
Jan 27, 2026	283.35	284.85	280.63	283.53	283.53	0.99%	66,280
Jan 26, 2026	278.75	285.09	278.46	280.74	280.74	1.46%	54,139
Jan 23, 2026	279.07	282.40	275.08	276.70	276.70	-1.98%	99,212
Jan 22, 2026	275.77	284.49	275.77	282.30	282.30	1.90%	126,448
Jan 21, 2026	270.00	278.94	270.00	277.03	277.03	2.59%	91,103
Jan 20, 2026	265.38	271.84	257.54	270.03	270.03	2.22%	92,604
Jan 16, 2026	255.43	264.17	254.55	264.17	264.17	2.70%	68,521
Jan 15, 2026	260.27	264.24	256.93	257.23	257.23	-2.27%	104,717
Jan 14, 2026	265.43	265.43	259.84	263.20	263.20	-0.58%	33,616
Jan 13, 2026	267.86	271.32	264.73	264.73	264.73	-1.69%	49,793
Jan 12, 2026	267.50	273.11	267.00	269.27	269.27	0.67%	48,633
Jan 9, 2026	268.95	271.56	263.37	267.47	267.47	-1.44%	43,147
Jan 8, 2026	265.47	271.39	265.39	271.39	271.39	1.31%	50,035
Jan 7, 2026	263.04	269.41	257.94	267.88	267.88	1.00%	60,679
Jan 6, 2026	265.10	267.38	262.05	265.22	265.22	1.06%	50,057
Jan 5, 2026	261.57	266.89	259.30	262.45	262.45	0.21%	58,227
Jan 2, 2026	261.42	266.68	259.49	261.90	261.90	-0.66%	42,503
Dec 31, 2025	261.15	265.72	259.52	263.63	263.63	0.17%	88,287
Dec 30, 2025	270.34	270.34	262.97	263.19	263.19	-1.86%	79,617
Dec 29, 2025	270.33	272.13	268.19	268.19	268.19	-1.53%	33,696
Dec 26, 2025	269.56	273.40	269.56	272.36	272.36	0.21%	24,292
Dec 24, 2025	271.42	272.01	270.07	271.80	271.80	-0.33%	14,445
Dec 23, 2025	269.00	272.84	267.86	272.69	272.69	1.60%	58,268
Dec 22, 2025	265.38	268.97	261.44	268.39	268.39	0.57%	92,433
Dec 19, 2025	262.75	268.92	262.75	266.86	266.86	0.67%	441,530
Dec 18, 2025	260.63	267.42	259.72	265.08	265.08	2.74%	82,442
Dec 17, 2025	255.52	262.35	254.45	258.00	258.00	1.90%	124,192
Dec 16, 2025	252.02	253.71	245.98	253.20	253.20	-0.07%	187,668
Dec 15, 2025	258.74	263.10	253.39	253.39	253.39	-2.61%	67,388
Dec 12, 2025	260.35	262.35	256.57	260.18	260.18	0.58%	48,801
Dec 11, 2025	247.88	261.21	244.54	258.67	258.67	6.61%	120,436
Dec 10, 2025	238.39	247.58	238.39	242.63	242.63	0.98%	106,179
Dec 9, 2025	235.24	246.89	235.24	240.27	240.27	1.22%	158,559
Dec 8, 2025	228.33	237.42	228.21	237.37	237.37	4.49%	77,531
Dec 5, 2025	227.00	229.84	227.00	227.18	227.18	-0.60%	59,630
Dec 4, 2025	230.04	231.67	228.46	228.54	228.54	-1.26%	40,108
Dec 3, 2025	235.18	235.18	230.59	231.45	231.45	-0.78%	45,347
Dec 2, 2025	237.63	240.39	230.55	233.27	233.27	-2.00%	120,368
Dec 1, 2025	238.00	240.16	235.66	238.02	238.02	0.22%	87,088
Nov 28, 2025	237.91	240.26	237.28	237.49	237.49	0.40%	49,881
Nov 26, 2025	235.85	239.59	234.64	236.54	236.54	0.34%	84,075
Nov 25, 2025	232.66	237.01	229.79	235.73	235.73	2.14%	199,319