PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.50	43.59	43.31	43.46	43.46	-0.28%	15,472
Mar 4, 2026	43.49	43.64	43.45	43.58	43.58	0.39%	25,655
Mar 3, 2026	43.22	43.48	43.10	43.41	43.41	-0.41%	26,173
Mar 2, 2026	43.48	43.65	43.45	43.59	43.59	0.02%	26,454
Feb 27, 2026	43.50	43.59	43.49	43.58	43.58	-0.16%	18,276
Feb 26, 2026	43.73	43.74	43.53	43.65	43.65	-0.18%	17,884
Feb 25, 2026	43.64	43.75	43.64	43.73	43.73	0.34%	23,381
Feb 24, 2026	43.39	43.59	43.39	43.58	43.58	0.37%	10,637
Feb 23, 2026	43.56	43.62	43.37	43.42	43.42	-0.41%	39,658
Feb 20, 2026	43.43	43.64	43.43	43.60	43.60	0.28%	37,981
Feb 19, 2026	43.44	43.51	43.43	43.48	43.48	-0.09%	12,238
Feb 18, 2026	43.50	43.60	43.47	43.52	43.52	0.23%	19,464
Feb 17, 2026	43.31	43.49	43.25	43.42	43.42	0.12%	23,111
Feb 13, 2026	43.37	43.52	43.33	43.37	43.37	0.05%	14,745
Feb 12, 2026	43.74	43.74	43.35	43.35	43.35	-0.71%	20,575
Feb 11, 2026	43.76	43.76	43.59	43.66	43.66	0.09%	25,322
Feb 10, 2026	43.61	43.75	43.61	43.62	43.62	-0.16%	25,765
Feb 9, 2026	43.63	43.74	43.62	43.69	43.69	0.23%	111,434
Feb 6, 2026	43.32	43.64	43.30	43.59	43.59	0.86%	47,580
Feb 5, 2026	43.22	43.35	43.22	43.22	43.22	-0.55%	11,405
Feb 4, 2026	43.57	43.58	43.35	43.46	43.46	-0.18%	54,912
Feb 3, 2026	43.62	43.66	43.42	43.54	43.54	-0.32%	28,225
Feb 2, 2026	43.61	43.75	43.60	43.68	43.68	0.23%	14,470
Jan 30, 2026	43.60	43.61	43.52	43.58	43.58	-0.14%	9,841
Jan 29, 2026	43.66	43.66	43.41	43.64	43.64	-0.05%	56,253
Jan 28, 2026	43.68	43.75	43.62	43.66	43.66	-0.03%	31,611
Jan 27, 2026	43.65	43.69	43.64	43.68	43.67	0.15%	13,704
Jan 26, 2026	43.54	43.65	43.54	43.61	43.61	0.20%	13,666
Jan 23, 2026	43.53	43.59	43.51	43.53	43.53	0.03%	51,419
Jan 22, 2026	43.56	43.56	43.47	43.51	43.51	0.12%	17,296
Jan 21, 2026	43.27	43.48	43.25	43.46	43.46	0.66%	22,575
Jan 20, 2026	43.30	43.37	43.16	43.18	43.18	-0.87%	21,947
Jan 16, 2026	43.60	43.61	43.55	43.56	43.56	-0.01%	740,619
Jan 15, 2026	43.59	43.63	43.52	43.56	43.56	0.07%	18,588
Jan 14, 2026	43.49	43.53	43.39	43.53	43.53	-0.17%	17,808
Jan 13, 2026	43.61	43.65	43.49	43.61	43.61	0.01%	45,992
Jan 12, 2026	43.47	43.64	43.47	43.60	43.60	0.05%	64,811
Jan 9, 2026	43.50	43.61	43.50	43.58	43.58	0.28%	21,423
Jan 8, 2026	43.46	43.50	43.42	43.46	43.46	0.05%	19,474
Jan 7, 2026	43.51	43.58	43.42	43.44	43.44	-0.10%	28,303
Jan 6, 2026	43.39	43.50	43.29	43.49	43.49	0.20%	20,643
Jan 5, 2026	43.37	43.45	43.37	43.40	43.40	0.23%	31,192
Jan 2, 2026	43.35	43.37	43.23	43.30	43.30	0.12%	36,954
Dec 31, 2025	43.38	43.38	43.25	43.25	43.25	-0.28%	459,194
Dec 30, 2025	43.39	43.45	43.36	43.37	43.37	-0.05%	26,691
Dec 29, 2025	43.44	43.44	43.32	43.39	43.39	-0.05%	13,075
Dec 26, 2025	43.42	43.45	43.38	43.41	43.41	0.02%	10,157
Dec 24, 2025	43.38	43.42	43.38	43.40	43.40	0.13%	5,744
Dec 23, 2025	43.26	43.35	43.26	43.35	43.35	0.13%	23,914
Dec 22, 2025	43.36	43.36	43.25	43.29	43.29	0.32%	17,261
Dec 19, 2025	43.00	43.15	43.00	43.15	43.15	0.35%	18,698
Dec 18, 2025	42.98	43.08	42.92	43.00	43.00	0.49%	44,963
Dec 17, 2025	43.02	43.02	42.79	42.79	42.79	-0.51%	22,586
Dec 16, 2025	42.97	43.07	42.92	43.01	43.01	-0.06%	45,463
Dec 15, 2025	43.23	43.23	43.01	43.04	43.04	-0.01%	43,690
Dec 12, 2025	43.18	43.18	42.98	43.04	43.04	-0.35%	28,905
Dec 11, 2025	43.07	43.25	43.07	43.19	43.19	0.12%	28,059
Dec 10, 2025	42.97	43.18	42.97	43.14	43.14	0.33%	32,151
Dec 9, 2025	42.98	43.07	42.98	43.00	43.00	-0.02%	31,295
Dec 8, 2025	43.13	43.13	42.97	43.01	43.01	-0.12%	40,202
Dec 5, 2025	43.07	43.13	43.04	43.06	43.06	0.05%	50,478
Dec 4, 2025	43.04	43.04	42.96	43.04	43.04	0.09%	51,951
Dec 3, 2025	42.87	43.04	42.87	43.00	43.00	0.14%	42,817
Dec 2, 2025	42.95	42.99	42.90	42.94	42.94	0.14%	33,376
Dec 1, 2025	42.84	42.96	42.83	42.88	42.88	-0.16%	33,136
Nov 28, 2025	42.92	42.95	42.89	42.95	42.95	0.16%	14,892
Nov 26, 2025	42.78	42.92	42.78	42.88	42.88	0.29%	22,131
Nov 25, 2025	42.61	42.76	42.49	42.76	42.76	0.44%	16,949
Nov 24, 2025	42.33	42.59	42.33	42.57	42.57	0.80%	24,592
Nov 21, 2025	42.15	42.38	42.01	42.23	42.23	0.45%	24,337
Nov 20, 2025	42.59	42.68	42.04	42.04	42.04	-0.69%	42,244
Nov 19, 2025	42.41	42.41	42.23	42.33	42.33	0.13%	112,559
Nov 18, 2025	42.31	42.36	42.15	42.28	42.28	-0.24%	7,982
Nov 17, 2025	42.50	42.60	42.31	42.38	42.38	-0.35%	15,032
Nov 14, 2025	42.40	42.64	42.40	42.53	42.53	-	25,175
Nov 13, 2025	42.68	42.75	42.51	42.53	42.53	-0.68%	10,111
Nov 12, 2025	42.89	42.89	42.79	42.82	42.82	0.04%	15,472
Nov 11, 2025	42.79	42.84	42.75	42.81	42.81	0.04%	13,954
Nov 10, 2025	42.76	42.82	42.69	42.79	42.79	0.54%	54,626
Nov 7, 2025	42.39	42.57	42.29	42.56	42.56	0.12%	74,115
Nov 6, 2025	42.67	42.68	42.47	42.51	42.51	-0.42%	84,491
Nov 5, 2025	42.54	42.79	42.54	42.69	42.69	0.07%	55,081
Nov 4, 2025	42.62	42.72	42.59	42.66	42.66	-0.09%	119,212
Nov 3, 2025	42.85	42.85	42.70	42.70	42.70	-0.09%	162,185
Oct 31, 2025	42.82	42.83	42.70	42.74	42.74	0.05%	32,104
Oct 30, 2025	42.79	42.89	42.72	42.72	42.72	-0.33%	42,681
Oct 29, 2025	42.95	42.95	42.82	42.86	42.86	-0.12%	73,542
Oct 28, 2025	42.97	42.97	42.88	42.91	42.91	-0.02%	137,143
Oct 27, 2025	42.89	42.97	42.86	42.92	42.92	0.40%	89,834
Oct 24, 2025	42.72	42.80	42.68	42.75	42.75	0.28%	27,598
Oct 23, 2025	42.55	42.67	42.55	42.63	42.63	0.28%	14,309
Oct 22, 2025	42.61	42.61	42.44	42.51	42.51	-0.21%	17,743
Oct 21, 2025	42.60	42.65	42.58	42.60	42.60	-	52,587
Oct 20, 2025	42.59	42.62	42.59	42.60	42.60	0.52%	11,240
Oct 17, 2025	42.19	42.44	42.18	42.38	42.38	0.31%	26,169
Oct 16, 2025	42.37	42.42	42.13	42.25	42.25	-0.21%	45,656
Oct 15, 2025	42.44	42.52	42.22	42.34	42.34	0.03%	45,700
Oct 14, 2025	42.14	42.42	42.14	42.33	42.33	-0.07%	21,545
Oct 13, 2025	42.26	42.37	42.26	42.36	42.36	0.72%	29,747
Oct 10, 2025	42.59	42.60	42.06	42.06	42.06	-1.21%	11,901