Grupo Aeroportuario del Pacífico, S.A.B. de C.V. (PAC)
NYSE: PAC · Real-Time Price · USD
250.10
+6.61 (2.71%)
Aug 12, 2025, 4:00 PM - Market closed
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 242.66 | 251.85 | 241.60 | 250.10 | 250.10 | 2.71% | 75,756 |
| Aug 11, 2025 | 241.22 | 245.25 | 241.22 | 243.49 | 243.49 | 1.07% | 69,075 |
| Aug 8, 2025 | 240.39 | 244.01 | 240.39 | 240.92 | 240.92 | -0.47% | 35,763 |
| Aug 7, 2025 | 240.61 | 242.42 | 239.64 | 242.05 | 242.05 | 0.93% | 68,984 |
| Aug 6, 2025 | 228.37 | 242.78 | 228.37 | 239.81 | 239.81 | 2.79% | 54,762 |
| Aug 5, 2025 | 228.94 | 233.68 | 228.94 | 233.29 | 233.29 | 1.93% | 121,529 |
| Aug 4, 2025 | 231.16 | 231.16 | 226.61 | 228.88 | 228.88 | 0.14% | 31,092 |
| Aug 1, 2025 | 227.53 | 229.31 | 226.11 | 228.55 | 228.55 | -0.54% | 59,689 |
| Jul 31, 2025 | 228.10 | 231.56 | 225.10 | 229.79 | 229.79 | 0.27% | 64,336 |
| Jul 30, 2025 | 230.21 | 230.74 | 223.56 | 229.16 | 229.16 | 0.33% | 72,349 |
| Jul 29, 2025 | 221.76 | 228.41 | 219.00 | 228.41 | 228.41 | 2.67% | 121,850 |
| Jul 28, 2025 | 221.98 | 223.30 | 220.10 | 222.46 | 222.46 | -0.66% | 128,493 |
| Jul 25, 2025 | 224.34 | 225.21 | 222.05 | 223.93 | 223.93 | 0.46% | 66,601 |
| Jul 24, 2025 | 223.15 | 225.50 | 222.06 | 222.91 | 222.91 | 0.24% | 91,007 |
| Jul 23, 2025 | 221.72 | 223.10 | 216.98 | 222.37 | 222.37 | 1.62% | 77,058 |
| Jul 22, 2025 | 221.81 | 222.04 | 216.79 | 218.82 | 218.82 | -3.89% | 101,799 |
| Jul 21, 2025 | 228.48 | 229.81 | 225.23 | 227.68 | 227.68 | 0.34% | 160,771 |
| Jul 18, 2025 | 228.81 | 232.62 | 226.62 | 226.90 | 226.90 | -1.10% | 41,566 |
| Jul 17, 2025 | 229.05 | 230.89 | 229.02 | 229.42 | 229.42 | -0.30% | 107,382 |
| Jul 16, 2025 | 228.18 | 231.30 | 227.46 | 230.11 | 230.11 | 0.41% | 70,988 |
| Jul 15, 2025 | 227.49 | 229.16 | 227.06 | 229.16 | 229.16 | 0.43% | 26,492 |
| Jul 14, 2025 | 229.15 | 230.22 | 227.93 | 228.17 | 228.17 | -0.98% | 107,930 |
| Jul 11, 2025 | 230.79 | 231.17 | 227.34 | 230.42 | 230.42 | -1.00% | 103,118 |
| Jul 10, 2025 | 227.62 | 233.01 | 225.17 | 232.75 | 232.75 | 2.58% | 82,309 |
| Jul 9, 2025 | 229.40 | 230.24 | 226.30 | 226.89 | 226.89 | -0.74% | 114,652 |
| Jul 8, 2025 | 229.44 | 232.72 | 227.31 | 228.59 | 228.59 | -0.81% | 83,110 |
| Jul 7, 2025 | 233.83 | 233.83 | 229.30 | 230.45 | 230.45 | -1.20% | 111,421 |
| Jul 3, 2025 | 236.49 | 237.12 | 231.99 | 233.25 | 233.25 | -0.97% | 96,666 |
| Jul 2, 2025 | 233.95 | 237.15 | 233.27 | 235.54 | 235.54 | 0.68% | 109,704 |
| Jul 1, 2025 | 230.29 | 233.95 | 228.93 | 233.95 | 233.95 | 1.89% | 104,319 |
| Jun 30, 2025 | 226.61 | 231.59 | 225.18 | 229.62 | 229.62 | 1.07% | 139,258 |
| Jun 27, 2025 | 226.17 | 229.46 | 226.12 | 227.20 | 227.20 | 1.06% | 110,094 |
| Jun 26, 2025 | 224.63 | 227.38 | 220.08 | 224.82 | 224.82 | 0.56% | 133,490 |
| Jun 25, 2025 | 220.77 | 224.83 | 219.10 | 223.57 | 223.57 | 1.16% | 187,322 |
| Jun 24, 2025 | 220.49 | 221.01 | 218.59 | 221.01 | 221.01 | 1.41% | 128,917 |
| Jun 23, 2025 | 215.64 | 218.06 | 212.57 | 217.93 | 217.93 | 1.18% | 115,155 |
| Jun 20, 2025 | 226.28 | 226.28 | 215.39 | 215.39 | 215.39 | -3.83% | 172,568 |
| Jun 18, 2025 | 224.00 | 225.66 | 221.87 | 223.96 | 223.96 | 0.04% | 129,624 |
| Jun 17, 2025 | 226.09 | 226.67 | 221.57 | 223.86 | 223.86 | -2.16% | 145,057 |
| Jun 16, 2025 | 233.14 | 233.63 | 227.28 | 228.81 | 228.81 | -1.21% | 95,669 |
| Jun 13, 2025 | 231.30 | 233.16 | 228.75 | 231.62 | 231.62 | -0.81% | 138,467 |
| Jun 12, 2025 | 236.56 | 236.56 | 230.29 | 233.51 | 233.51 | -1.64% | 95,867 |
| Jun 11, 2025 | 235.89 | 241.62 | 234.41 | 237.40 | 237.40 | 0.49% | 172,752 |
| Jun 10, 2025 | 234.63 | 237.68 | 234.63 | 236.25 | 236.25 | -0.71% | 115,677 |
| Jun 9, 2025 | 238.79 | 238.79 | 236.24 | 237.93 | 237.93 | -0.43% | 100,524 |
| Jun 6, 2025 | 239.39 | 240.02 | 229.48 | 238.95 | 238.95 | 1.22% | 68,819 |
| Jun 5, 2025 | 234.22 | 236.08 | 233.04 | 236.08 | 236.08 | 1.74% | 95,585 |
| Jun 4, 2025 | 227.86 | 233.69 | 227.86 | 232.04 | 232.04 | 1.31% | 80,718 |
| Jun 3, 2025 | 231.50 | 232.18 | 228.13 | 229.05 | 229.05 | -1.45% | 46,045 |
| Jun 2, 2025 | 231.71 | 236.76 | 229.58 | 232.43 | 232.43 | 1.18% | 58,707 |