PAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.40	39.44	39.32	39.36	39.36	-0.29%	69,510
Mar 5, 2026	39.54	39.58	39.40	39.47	39.47	-0.10%	39,998
Mar 4, 2026	39.48	39.53	39.48	39.51	39.51	0.14%	2,751
Mar 3, 2026	39.41	39.49	39.36	39.46	39.45	-0.14%	32,795
Mar 2, 2026	39.40	39.57	39.40	39.51	39.51	-0.13%	45,968
Feb 27, 2026	39.42	39.56	39.42	39.56	39.56	0.10%	3,319
Feb 26, 2026	39.52	39.57	39.48	39.52	39.52	-	37,826
Feb 25, 2026	39.43	39.54	39.43	39.52	39.52	0.15%	121,295
Feb 24, 2026	39.43	39.50	39.43	39.46	39.46	0.13%	23,084
Feb 23, 2026	39.44	39.49	39.39	39.41	39.41	-0.13%	47,815
Feb 20, 2026	39.41	39.47	39.41	39.46	39.46	0.16%	40,845
Feb 19, 2026	39.45	39.46	39.38	39.40	39.40	-0.04%	44,098
Feb 18, 2026	39.44	39.47	39.41	39.41	39.41	0.05%	16,197
Feb 17, 2026	39.32	39.41	39.29	39.39	39.39	0.08%	27,284
Feb 13, 2026	39.32	39.42	39.32	39.36	39.36	0.10%	31,084
Feb 12, 2026	39.36	39.45	39.32	39.32	39.32	-0.30%	26,556
Feb 11, 2026	39.43	39.47	39.39	39.44	39.44	0.08%	47,588
Feb 10, 2026	39.40	39.49	39.40	39.41	39.41	-0.05%	26,676
Feb 9, 2026	39.34	39.47	39.34	39.43	39.43	0.13%	31,488
Feb 6, 2026	39.34	39.39	39.33	39.38	39.38	0.43%	34,896
Feb 5, 2026	39.38	39.38	39.21	39.21	39.21	-0.20%	40,133
Feb 4, 2026	39.36	39.37	39.28	39.29	39.29	-0.10%	90,512
Feb 3, 2026	39.38	39.42	39.30	39.33	39.33	-0.13%	40,996
Feb 2, 2026	39.31	39.41	39.30	39.38	39.38	-0.10%	19,989
Jan 30, 2026	39.43	39.43	39.30	39.42	39.42	0.20%	46,586
Jan 29, 2026	39.33	39.36	39.27	39.34	39.34	-0.05%	23,257
Jan 28, 2026	39.33	39.37	39.33	39.36	39.36	0.03%	40,603
Jan 27, 2026	39.36	39.43	39.35	39.35	39.35	0.05%	41,102
Jan 26, 2026	39.35	39.36	39.33	39.33	39.33	-	21,405
Jan 23, 2026	39.28	39.35	39.28	39.33	39.33	0.11%	40,133
Jan 22, 2026	39.35	39.35	39.25	39.29	39.29	0.01%	25,259
Jan 21, 2026	39.19	39.28	39.18	39.28	39.28	0.40%	30,974
Jan 20, 2026	39.15	39.23	39.12	39.13	39.13	-0.36%	41,692
Jan 16, 2026	39.32	39.32	39.26	39.27	39.27	-0.04%	21,355
Jan 15, 2026	39.32	39.32	39.26	39.28	39.28	0.13%	36,174
Jan 14, 2026	39.32	39.32	39.19	39.23	39.23	-0.01%	27,259
Jan 13, 2026	39.37	39.37	39.22	39.24	39.24	-0.06%	45,699
Jan 12, 2026	39.24	39.29	39.23	39.26	39.26	0.03%	32,492
Jan 9, 2026	39.25	39.27	39.23	39.25	39.25	0.13%	35,622
Jan 8, 2026	39.20	39.29	39.20	39.20	39.20	-	36,791
Jan 7, 2026	39.25	39.25	39.20	39.20	39.20	-0.05%	27,347
Jan 6, 2026	39.23	39.24	39.18	39.22	39.22	0.08%	23,683
Jan 5, 2026	39.19	39.23	39.17	39.19	39.19	0.10%	35,064
Jan 2, 2026	39.14	39.19	39.11	39.15	39.15	0.08%	113,617
Dec 31, 2025	39.13	39.16	39.12	39.12	39.12	-0.08%	44,002
Dec 30, 2025	39.26	39.26	39.14	39.15	39.15	-0.03%	18,560
Dec 29, 2025	39.11	39.16	39.11	39.16	39.16	0.08%	33,128
Dec 26, 2025	39.15	39.15	39.12	39.13	39.13	-	48,722
Dec 24, 2025	39.14	39.15	39.11	39.13	39.13	0.04%	17,577
Dec 23, 2025	39.07	39.13	39.07	39.11	39.11	0.07%	19,827
Dec 22, 2025	39.07	39.10	39.06	39.09	39.09	0.11%	18,893
Dec 19, 2025	38.91	39.07	38.90	39.04	39.04	0.32%	20,087
Dec 18, 2025	38.93	38.98	38.90	38.92	38.92	0.18%	43,841
Dec 17, 2025	38.86	38.96	38.85	38.85	38.85	-0.18%	60,423
Dec 16, 2025	38.88	38.95	38.88	38.92	38.92	-0.05%	35,014
Dec 15, 2025	39.05	39.05	38.89	38.94	38.94	-0.03%	28,268
Dec 12, 2025	39.01	39.01	38.86	38.95	38.95	-0.08%	18,413
Dec 11, 2025	38.91	39.01	38.91	38.98	38.98	0.13%	107,342
Dec 10, 2025	38.94	39.01	38.83	38.93	38.93	0.12%	103,636
Dec 9, 2025	38.84	38.93	38.84	38.88	38.88	0.03%	15,367
Dec 8, 2025	38.88	38.95	38.84	38.87	38.87	-0.03%	27,806
Dec 5, 2025	38.84	38.94	38.84	38.88	38.88	0.08%	35,874
Dec 4, 2025	38.86	38.91	38.83	38.85	38.85	-0.07%	21,147
Dec 3, 2025	38.79	38.89	38.79	38.88	38.88	0.04%	21,333
Dec 2, 2025	38.89	38.89	38.78	38.86	38.86	0.23%	69,625
Dec 1, 2025	38.73	38.81	38.73	38.77	38.77	-0.04%	30,100
Nov 28, 2025	38.76	38.81	38.76	38.79	38.79	0.09%	6,838
Nov 26, 2025	38.72	38.77	38.72	38.75	38.75	0.20%	13,506
Nov 25, 2025	38.58	38.71	38.58	38.67	38.67	0.23%	19,019
Nov 24, 2025	38.51	38.59	38.49	38.58	38.58	0.46%	43,299
Nov 21, 2025	38.33	38.48	38.23	38.41	38.41	0.20%	16,098
Nov 20, 2025	38.57	38.69	38.27	38.33	38.33	-0.26%	43,913
Nov 19, 2025	38.39	38.48	38.37	38.43	38.43	0.13%	23,315
Nov 18, 2025	38.41	38.45	38.31	38.38	38.38	-0.26%	35,335
Nov 17, 2025	38.52	38.58	38.42	38.48	38.48	-0.13%	31,886
Nov 14, 2025	38.44	38.62	38.44	38.53	38.53	0.05%	11,912
Nov 13, 2025	38.68	38.68	38.49	38.51	38.51	-0.37%	21,055
Nov 12, 2025	38.65	38.68	38.64	38.65	38.65	0.03%	175,485
Nov 11, 2025	38.53	38.69	38.53	38.64	38.64	-	19,930
Nov 10, 2025	38.59	38.67	38.57	38.64	38.64	0.36%	37,201
Nov 7, 2025	38.45	38.50	38.40	38.50	38.50	0.05%	11,733
Nov 6, 2025	38.47	38.65	38.47	38.48	38.48	-0.25%	56,432
Nov 5, 2025	38.54	38.61	38.49	38.58	38.58	0.15%	31,759
Nov 4, 2025	38.53	38.57	38.49	38.52	38.52	-0.05%	33,564
Nov 3, 2025	38.63	38.66	38.54	38.54	38.54	-0.05%	92,210
Oct 31, 2025	38.60	38.62	38.53	38.56	38.56	0.03%	77,349
Oct 30, 2025	38.59	38.61	38.53	38.55	38.55	-0.18%	68,123
Oct 29, 2025	38.64	38.70	38.56	38.62	38.62	-	50,651
Oct 28, 2025	38.67	38.69	38.61	38.62	38.62	-0.03%	50,917
Oct 27, 2025	38.63	38.66	38.59	38.63	38.63	0.18%	36,798
Oct 24, 2025	38.57	38.62	38.54	38.56	38.56	0.16%	24,280
Oct 23, 2025	38.45	38.57	38.45	38.50	38.50	0.14%	20,771
Oct 22, 2025	38.47	38.49	38.38	38.45	38.45	-0.09%	14,800
Oct 21, 2025	38.46	38.56	38.45	38.48	38.48	-0.10%	29,802
Oct 20, 2025	38.37	38.52	38.37	38.52	38.52	0.44%	17,761
Oct 17, 2025	38.25	38.38	38.23	38.35	38.35	0.31%	27,701
Oct 16, 2025	38.34	38.41	38.19	38.23	38.23	-0.47%	37,765
Oct 15, 2025	38.37	38.45	38.27	38.41	38.41	0.29%	101,855
Oct 14, 2025	38.25	38.39	38.25	38.30	38.30	-0.08%	47,595
Oct 13, 2025	38.34	38.42	38.32	38.33	38.33	0.26%	30,393