PAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.27	45.43	45.27	45.37	45.37	-0.04%	60,583
Jun 25, 2026	45.42	45.42	45.35	45.39	45.39	0.07%	43,335
Jun 24, 2026	45.35	45.47	45.32	45.36	45.36	0.02%	52,246
Jun 23, 2026	45.29	45.45	45.29	45.35	45.35	-0.31%	12,433
Jun 22, 2026	45.56	45.57	45.47	45.49	45.49	-	149,063
Jun 18, 2026	45.47	45.54	45.47	45.49	45.49	0.20%	116,034
Jun 17, 2026	45.45	45.50	45.38	45.40	45.40	-0.20%	14,101
Jun 16, 2026	45.54	45.54	45.49	45.49	45.49	-0.07%	6,745
Jun 15, 2026	45.59	45.59	45.50	45.52	45.52	0.40%	15,395
Jun 12, 2026	45.26	45.38	45.24	45.34	45.34	0.20%	16,216
Jun 11, 2026	45.10	45.31	45.06	45.25	45.25	0.49%	16,336
Jun 10, 2026	45.19	45.26	45.02	45.03	45.03	-0.42%	38,193
Jun 9, 2026	45.28	45.32	45.09	45.22	45.22	-0.09%	14,905
Jun 8, 2026	45.27	45.36	45.26	45.26	45.26	0.07%	17,648
Jun 5, 2026	45.35	45.40	45.14	45.23	45.23	-0.42%	28,069
Jun 4, 2026	45.32	45.43	45.32	45.42	45.42	0.09%	36,061
Jun 3, 2026	45.40	45.41	45.37	45.38	45.38	-0.04%	18,578
Jun 2, 2026	45.39	45.42	45.39	45.40	45.40	-0.01%	73,678
Jun 1, 2026	45.35	45.45	45.35	45.41	45.41	0.14%	35,145
May 29, 2026	45.40	45.40	45.34	45.34	45.34	-0.02%	37,607
May 28, 2026	45.26	45.36	45.26	45.35	45.35	0.07%	17,770
May 27, 2026	45.18	45.32	45.18	45.32	45.32	0.11%	22,868
May 26, 2026	45.25	45.30	45.25	45.27	45.27	0.15%	8,373
May 22, 2026	45.18	45.24	45.18	45.20	45.20	0.11%	23,977
May 21, 2026	45.10	45.17	45.08	45.15	45.15	0.09%	13,241
May 20, 2026	45.04	45.15	45.04	45.11	45.11	0.22%	10,861
May 19, 2026	44.99	45.06	44.99	45.01	45.01	-0.19%	12,958
May 18, 2026	45.06	45.10	45.00	45.10	45.10	0.08%	18,812
May 15, 2026	45.02	45.07	45.01	45.06	45.06	-0.13%	52,350
May 14, 2026	45.08	45.14	45.08	45.12	45.12	0.22%	14,907
May 13, 2026	44.96	45.08	44.96	45.02	45.02	0.03%	17,432
May 12, 2026	44.95	45.01	44.91	45.01	45.01	0.03%	16,485
May 11, 2026	44.98	45.02	44.98	44.99	44.99	0.02%	12,144
May 8, 2026	44.99	44.99	44.97	44.98	44.98	0.18%	23,681
May 7, 2026	44.94	44.97	44.89	44.90	44.90	-0.06%	17,573
May 6, 2026	44.86	44.94	44.86	44.93	44.93	0.32%	10,090
May 5, 2026	44.75	44.87	44.75	44.78	44.78	0.22%	21,353
May 4, 2026	44.74	44.80	44.65	44.68	44.68	-0.22%	20,183
May 1, 2026	44.77	44.83	44.75	44.78	44.78	0.18%	27,383
Apr 30, 2026	44.56	44.73	44.56	44.70	44.70	0.38%	42,236
Apr 29, 2026	44.54	44.57	44.49	44.53	44.53	-0.04%	30,146
Apr 28, 2026	44.53	44.56	44.48	44.55	44.55	-0.07%	17,075
Apr 27, 2026	44.54	44.59	44.53	44.58	44.58	0.03%	22,063
Apr 24, 2026	44.54	44.57	44.51	44.57	44.57	0.29%	12,498
Apr 23, 2026	44.53	44.53	44.33	44.44	44.44	-0.22%	10,353
Apr 22, 2026	44.55	44.55	44.44	44.54	44.54	0.36%	12,931
Apr 21, 2026	44.46	44.47	44.32	44.38	44.38	-0.09%	47,376
Apr 20, 2026	44.43	44.49	44.41	44.42	44.42	-0.18%	16,699
Apr 17, 2026	44.45	44.51	44.45	44.50	44.50	0.47%	27,381
Apr 16, 2026	44.21	44.31	44.21	44.29	44.29	-0.09%	6,749
Apr 15, 2026	44.15	44.33	44.15	44.33	44.33	0.45%	29,374
Apr 14, 2026	43.97	44.16	43.97	44.13	44.13	0.41%	18,772
Apr 13, 2026	43.68	43.95	43.65	43.95	43.95	0.53%	17,556
Apr 10, 2026	43.81	43.82	43.71	43.72	43.72	-0.07%	9,856
Apr 9, 2026	43.71	43.80	43.71	43.75	43.75	0.30%	47,876
Apr 8, 2026	43.57	43.63	43.53	43.62	43.62	1.44%	31,957
Apr 7, 2026	42.80	43.00	42.80	43.00	43.00	-	11,011
Apr 6, 2026	42.94	43.04	42.91	43.00	43.00	0.23%	6,321
Apr 2, 2026	42.59	42.92	42.56	42.90	42.90	0.12%	21,021
Apr 1, 2026	42.86	42.98	42.82	42.85	42.85	0.30%	70,355
Mar 31, 2026	42.30	42.75	42.29	42.72	42.72	1.71%	30,099
Mar 30, 2026	42.29	42.29	41.92	42.00	42.00	-0.38%	40,495
Mar 27, 2026	42.34	42.36	42.05	42.16	42.16	-0.68%	184,721
Mar 26, 2026	42.82	42.82	42.45	42.45	42.45	-0.98%	23,673
Mar 25, 2026	42.93	42.94	42.85	42.87	42.87	0.35%	5,026
Mar 24, 2026	42.68	42.85	42.68	42.72	42.72	-0.23%	40,893
Mar 23, 2026	42.85	43.07	42.82	42.82	42.82	0.63%	11,308
Mar 20, 2026	42.79	42.83	42.50	42.55	42.55	-0.84%	71,823
Mar 19, 2026	42.87	42.98	42.78	42.91	42.91	-0.09%	14,165
Mar 18, 2026	43.19	43.19	42.91	42.95	42.95	-0.63%	28,061
Mar 17, 2026	43.30	43.31	43.19	43.22	43.22	0.21%	28,038
Mar 16, 2026	43.17	43.19	43.09	43.13	43.13	0.56%	27,555
Mar 13, 2026	43.07	43.13	42.86	42.89	42.89	-0.35%	36,750
Mar 12, 2026	43.13	43.13	43.04	43.04	43.04	-0.65%	13,582
Mar 11, 2026	43.31	43.37	43.27	43.32	43.32	0.05%	16,841
Mar 10, 2026	43.31	43.53	43.30	43.30	43.30	-0.16%	55,455
Mar 9, 2026	42.91	43.37	42.88	43.37	43.37	0.53%	45,128
Mar 6, 2026	43.18	43.28	43.14	43.14	43.14	-0.74%	13,923
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