PAAS(PAAS)
PAAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $50.76 | $51.56 | $50.16 | $51.49 | 2.15M |
| 8/7/2026 | $51.07 | $51.62 | $50.30 | $51.22 | 5.44M |
| 8/6/2026 | $47.40 | $48.52 | $47.10 | $48.05 | 3.54M |
| 8/5/2026 | $47.29 | $48.64 | $46.80 | $48.24 | 6.29M |
| 8/4/2026 | $45.00 | $45.61 | $44.44 | $44.91 | 3.48M |
| 8/3/2026 | $42.68 | $43.82 | $42.33 | $43.73 | 2.09M |
| 7/31/2026 | $43.39 | $43.53 | $42.05 | $43.11 | 3.66M |
| 7/30/2026 | $43.35 | $44.10 | $42.33 | $44.03 | 3.75M |
| 7/29/2026 | $42.78 | $43.92 | $41.64 | $42.55 | 3.55M |
| 7/28/2026 | $43.33 | $43.60 | $42.43 | $43.23 | 3.25M |
| 7/27/2026 | $44.42 | $45.00 | $43.23 | $44.13 | 2.70M |
| 7/24/2026 | $44.38 | $44.81 | $43.82 | $44.03 | 2.87M |
| 7/23/2026 | $43.80 | $44.51 | $43.33 | $44.19 | 3.13M |
| 7/22/2026 | $45.35 | $46.28 | $44.83 | $45.29 | 4.05M |
| 7/21/2026 | $43.50 | $44.60 | $43.16 | $44.43 | 4.62M |
| 7/20/2026 | $41.59 | $42.53 | $41.48 | $42.19 | 3.88M |
| 7/17/2026 | $41.11 | $42.23 | $40.76 | $41.77 | 3.52M |
| 7/16/2026 | $42.50 | $42.86 | $41.55 | $41.98 | 3.93M |
| 7/15/2026 | $44.22 | $44.30 | $42.37 | $43.57 | 3.26M |
| 7/14/2026 | $44.00 | $44.26 | $43.17 | $43.51 | 4.41M |
| 7/13/2026 | $42.82 | $43.27 | $42.26 | $42.70 | 2.93M |
| 7/10/2026 | $43.76 | $44.05 | $42.96 | $43.67 | 2.95M |
| 7/9/2026 | $43.44 | $44.30 | $42.86 | $44.12 | 3.45M |
| 7/8/2026 | $43.15 | $43.57 | $41.63 | $42.60 | 7.01M |
| 7/7/2026 | $44.77 | $45.44 | $43.48 | $44.16 | 4.49M |
| 7/6/2026 | $47.05 | $47.37 | $44.71 | $45.02 | 5.18M |
| 7/2/2026 | $45.80 | $47.15 | $45.33 | $46.29 | 5.14M |
| 7/1/2026 | $44.37 | $46.39 | $44.17 | $44.33 | 2.80M |
| 6/30/2026 | $44.86 | $45.09 | $43.73 | $44.79 | 3.64M |
| 6/29/2026 | $45.01 | $45.06 | $43.78 | $44.67 | 4.47M |
| 6/26/2026 | $45.27 | $46.53 | $45.17 | $45.45 | 4.44M |
| 6/25/2026 | $45.27 | $45.69 | $44.18 | $44.99 | 4.34M |
| 6/24/2026 | $44.31 | $45.84 | $43.74 | $44.39 | 7.54M |
| 6/23/2026 | $46.47 | $47.21 | $45.90 | $46.22 | 4.36M |
| 6/22/2026 | $48.80 | $49.26 | $48.28 | $48.91 | 3.62M |
| 6/18/2026 | $50.38 | $51.70 | $48.67 | $49.00 | 6.56M |
| 6/17/2026 | $52.03 | $53.99 | $50.36 | $50.46 | 5.77M |
| 6/16/2026 | $51.28 | $52.48 | $51.03 | $51.92 | 3.52M |
| 6/15/2026 | $51.70 | $52.78 | $50.78 | $50.97 | 7.28M |
| 6/12/2026 | $46.51 | $48.70 | $46.30 | $48.14 | 6.06M |
| 6/11/2026 | $43.82 | $46.63 | $43.82 | $46.53 | 5.50M |
| 6/10/2026 | $44.50 | $45.73 | $43.94 | $44.17 | 5.54M |
| 6/9/2026 | $47.82 | $48.09 | $44.25 | $46.13 | 7.34M |
| 6/8/2026 | $47.83 | $48.65 | $46.94 | $47.28 | 4.19M |
| 6/5/2026 | $51.55 | $51.93 | $47.14 | $47.58 | 8.02M |
| 6/4/2026 | $53.41 | $54.33 | $52.89 | $53.05 | 2.90M |
| 6/3/2026 | $54.09 | $54.50 | $52.54 | $52.59 | 4.42M |
| 6/2/2026 | $56.13 | $56.36 | $54.44 | $55.20 | 3.97M |
| 6/1/2026 | $55.41 | $56.46 | $54.13 | $55.50 | 4.17M |
| 5/29/2026 | $55.00 | $57.06 | $54.54 | $56.99 | 4.20M |
| 5/28/2026 | $52.76 | $55.83 | $52.22 | $55.16 | 3.42M |
| 5/27/2026 | $53.33 | $54.37 | $52.93 | $53.32 | 3.97M |
| 5/26/2026 | $55.38 | $55.94 | $54.53 | $55.35 | 3.65M |
| 5/22/2026 | $54.41 | $54.63 | $53.13 | $53.94 | 2.55M |
| 5/21/2026 | $53.80 | $55.63 | $53.36 | $54.80 | 2.93M |
| 5/20/2026 | $53.38 | $55.17 | $52.86 | $54.83 | 4.15M |
| 5/19/2026 | $53.69 | $54.40 | $52.67 | $52.87 | 7.04M |
| 5/18/2026 | $56.68 | $57.41 | $54.78 | $55.19 | 12.11M |
| 5/15/2026 | $58.12 | $58.22 | $55.83 | $56.40 | 7.44M |
| 5/14/2026 | $63.11 | $63.28 | $60.85 | $61.09 | 3.63M |
| 5/13/2026 | $63.99 | $64.94 | $62.28 | $63.66 | 4.79M |
| 5/12/2026 | $61.08 | $64.27 | $60.26 | $63.78 | 5.38M |