PAAS(PAAS)
PAAS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $53.38 | $55.17 | $52.86 | $54.83 | 4.04M |
| 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 |
| 5/11/2026 | $61.00 | $62.69 | $60.80 | $62.29 | 6.34M |
| 5/8/2026 | $58.94 | $60.24 | $58.46 | $59.14 | 5.96M |
| 5/7/2026 | $59.05 | $61.34 | $57.79 | $57.81 | 7.51M |
| 5/6/2026 | $54.34 | $56.96 | $53.86 | $56.59 | 8.61M |
| 5/5/2026 | $52.11 | $52.11 | $50.46 | $50.52 | 3.53M |
| 5/4/2026 | $50.83 | $51.92 | $50.69 | $51.11 | 4.15M |
| 5/1/2026 | $52.40 | $53.43 | $51.73 | $51.81 | 4.45M |
| 4/30/2026 | $53.72 | $53.72 | $51.81 | $52.29 | 5.20M |
| 4/29/2026 | $51.57 | $51.63 | $50.51 | $51.28 | 4.52M |
| 4/28/2026 | $53.64 | $53.91 | $52.07 | $52.39 | 6.12M |
| 4/27/2026 | $55.44 | $55.62 | $54.43 | $55.23 | 4.05M |
| 4/24/2026 | $55.63 | $56.26 | $54.72 | $55.99 | 3.97M |
| 4/23/2026 | $55.50 | $56.04 | $53.85 | $55.12 | 4.77M |
| 4/22/2026 | $57.11 | $57.43 | $56.10 | $56.46 | 3.50M |
| 4/21/2026 | $58.03 | $58.29 | $55.59 | $55.61 | 5.33M |
| 4/20/2026 | $58.52 | $58.89 | $57.75 | $58.70 | 3.24M |
| 4/17/2026 | $58.38 | $60.56 | $58.04 | $59.06 | 6.29M |
| 4/16/2026 | $57.81 | $58.20 | $56.47 | $56.51 | 3.98M |
| 4/15/2026 | $57.75 | $58.73 | $56.78 | $57.34 | 4.19M |
| 4/14/2026 | $58.50 | $59.09 | $57.85 | $58.12 | 3.85M |
| 4/13/2026 | $56.46 | $57.62 | $56.26 | $57.27 | 3.09M |
| 4/10/2026 | $57.20 | $58.25 | $57.12 | $57.64 | 2.87M |
| 4/9/2026 | $57.48 | $58.67 | $56.14 | $56.85 | 4.05M |
| 4/8/2026 | $59.38 | $59.90 | $56.32 | $57.37 | 6.07M |
| 4/7/2026 | $55.61 | $56.29 | $54.21 | $56.20 | 5.06M |
| 4/6/2026 | $55.97 | $56.46 | $55.51 | $55.96 | 3.65M |
| 4/2/2026 | $52.88 | $56.26 | $52.68 | $55.77 | 5.11M |
| 4/1/2026 | $55.66 | $56.97 | $54.98 | $55.58 | 6.63M |
| 3/31/2026 | $52.39 | $54.69 | $52.30 | $54.63 | 5.70M |
| 3/30/2026 | $52.52 | $52.91 | $50.41 | $51.16 | 5.59M |
| 3/27/2026 | $48.89 | $52.20 | $48.88 | $51.70 | 5.37M |
| 3/26/2026 | $49.56 | $52.23 | $49.38 | $49.65 | 6.93M |
| 3/25/2026 | $52.50 | $52.91 | $50.86 | $51.46 | 6.37M |
| 3/24/2026 | $48.44 | $50.15 | $47.67 | $49.87 | 5.93M |
| 3/23/2026 | $46.87 | $49.69 | $46.26 | $49.11 | 10.52M |
| 3/20/2026 | $48.45 | $48.45 | $46.06 | $46.66 | 28.02M |
| 3/19/2026 | $47.56 | $48.89 | $45.94 | $48.34 | 15.58M |
| 3/18/2026 | $52.95 | $53.33 | $51.02 | $51.79 | 9.95M |
| 3/17/2026 | $56.80 | $57.95 | $55.12 | $55.81 | 7.13M |
| 3/16/2026 | $55.55 | $56.97 | $54.02 | $56.41 | 8.86M |
| 3/13/2026 | $59.24 | $59.24 | $55.67 | $56.12 | 7.81M |
| 3/12/2026 | $60.49 | $60.50 | $58.24 | $60.07 | 5.52M |
| 3/11/2026 | $60.19 | $60.87 | $58.69 | $60.83 | 6.59M |
| 3/10/2026 | $62.04 | $64.19 | $61.15 | $61.51 | 9.89M |
| 3/9/2026 | $58.48 | $60.67 | $56.47 | $60.56 | 7.74M |
| 3/6/2026 | $59.56 | $60.37 | $57.37 | $59.56 | 6.51M |
| 3/5/2026 | $61.85 | $61.85 | $58.04 | $59.95 | 7.65M |
| 3/4/2026 | $63.27 | $63.96 | $60.91 | $61.85 | 5.32M |
| 3/3/2026 | $63.00 | $63.00 | $58.80 | $61.59 | 10.04M |
| 3/2/2026 | $68.31 | $68.68 | $64.73 | $67.02 | 6.47M |
| 2/27/2026 | $68.10 | $68.91 | $67.30 | $68.70 | 6.16M |
| 2/26/2026 | $64.23 | $67.55 | $63.40 | $67.51 | 7.37M |
| 2/25/2026 | $66.47 | $66.47 | $64.18 | $64.30 | 7.00M |
| 2/24/2026 | $63.19 | $65.71 | $62.49 | $65.36 | 5.21M |
| 2/23/2026 | $65.36 | $66.23 | $64.08 | $65.18 | 8.63M |
| 2/20/2026 | $61.37 | $64.92 | $60.40 | $64.70 | 10.84M |