PAPI(PAPI)
PAPI
NYSE
$27.61—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/8/2026 | $27.73 | $27.73 | $27.56 | $27.61 | 38,452 |
| 9/4/2026 | $27.90 | $27.98 | $27.71 | $27.84 | 54,013 |
| 9/3/2026 | $28.08 | $28.08 | $27.82 | $28.02 | 270,639 |
| 9/2/2026 | $27.84 | $28.04 | $27.81 | $27.94 | 92,700 |
| 9/1/2026 | $27.88 | $27.99 | $27.72 | $27.79 | 75,112 |
| 8/31/2026 | $27.94 | $27.97 | $26.84 | $27.87 | 175,200 |
| 8/28/2026 | $28.21 | $28.21 | $28.07 | $28.13 | 93,600 |
| 8/27/2026 | $28.15 | $28.21 | $27.99 | $28.15 | 83,900 |
| 8/26/2026 | $28.17 | $28.30 | $28.17 | $28.24 | 106,831 |
| 8/25/2026 | $28.18 | $28.23 | $28.04 | $28.19 | 66,019 |
| 8/24/2026 | $28.42 | $28.46 | $28.19 | $28.27 | 62,200 |
| 8/21/2026 | $28.25 | $28.31 | $28.15 | $28.24 | 65,828 |
| 8/20/2026 | $28.19 | $28.32 | $28.11 | $28.12 | 43,349 |
| 8/19/2026 | $28.04 | $28.39 | $28.04 | $28.24 | 81,143 |
| 8/18/2026 | $27.96 | $28.14 | $27.96 | $28.01 | 79,838 |
| 8/17/2026 | $28.09 | $28.29 | $27.85 | $27.93 | 104,900 |
| 8/14/2026 | $27.85 | $28.02 | $27.85 | $27.96 | 49,014 |
| 8/13/2026 | $27.78 | $27.92 | $27.76 | $27.92 | 152,110 |
| 8/12/2026 | $27.83 | $27.83 | $27.62 | $27.83 | 68,200 |
| 8/11/2026 | $27.82 | $27.90 | $27.72 | $27.85 | 85,020 |
| 8/10/2026 | $27.79 | $27.79 | $27.56 | $27.74 | 123,100 |
| 8/7/2026 | $27.57 | $27.73 | $27.44 | $27.67 | 63,600 |
| 8/6/2026 | $27.69 | $27.74 | $27.52 | $27.62 | 71,312 |
| 8/5/2026 | $27.49 | $27.65 | $27.37 | $27.57 | 108,009 |
| 8/4/2026 | $27.42 | $27.64 | $27.37 | $27.63 | 64,119 |
| 8/3/2026 | $27.79 | $27.99 | $27.62 | $27.70 | 156,400 |
| 7/31/2026 | $27.73 | $27.73 | $27.48 | $27.63 | 63,100 |
| 7/30/2026 | $28.00 | $28.00 | $27.59 | $27.86 | 71,100 |
| 7/29/2026 | $28.24 | $28.32 | $28.14 | $28.18 | 52,500 |
| 7/28/2026 | $28.01 | $28.32 | $28.01 | $28.16 | 48,327 |
| 7/27/2026 | $27.73 | $27.95 | $27.73 | $27.79 | 79,500 |
| 7/24/2026 | $27.44 | $27.74 | $27.44 | $27.70 | 35,100 |
| 7/23/2026 | $27.48 | $27.56 | $27.36 | $27.43 | 85,300 |
| 7/22/2026 | $27.62 | $27.67 | $27.45 | $27.53 | 147,019 |
| 7/21/2026 | $27.54 | $27.54 | $27.38 | $27.47 | 105,800 |
| 7/20/2026 | $27.62 | $27.62 | $27.47 | $27.50 | 58,600 |
| 7/17/2026 | $27.73 | $27.97 | $27.53 | $27.62 | 25,111 |
| 7/16/2026 | $27.25 | $27.69 | $27.25 | $27.69 | 130,004 |
| 7/15/2026 | $27.09 | $27.56 | $27.09 | $27.15 | 120,400 |
| 7/14/2026 | $27.20 | $27.88 | $27.11 | $27.14 | 92,200 |
| 7/13/2026 | $27.45 | $27.45 | $27.27 | $27.31 | 32,212 |
| 7/10/2026 | $27.05 | $27.23 | $27.05 | $27.14 | 77,100 |
| 7/9/2026 | $26.96 | $27.04 | $26.87 | $26.96 | 49,710 |
| 7/8/2026 | $27.21 | $27.21 | $26.92 | $26.96 | 55,800 |
| 7/7/2026 | $27.19 | $27.35 | $27.07 | $27.13 | 83,822 |
| 7/6/2026 | $27.09 | $27.09 | $26.88 | $27.00 | 67,700 |
| 7/2/2026 | $26.82 | $27.15 | $26.82 | $27.14 | 68,418 |
| 7/1/2026 | $26.71 | $26.92 | $26.71 | $26.80 | 51,334 |
| 6/30/2026 | $26.92 | $26.92 | $26.66 | $26.70 | 52,500 |
| 6/29/2026 | $27.20 | $27.20 | $26.95 | $27.07 | 47,005 |
| 6/26/2026 | $26.97 | $27.18 | $26.95 | $27.18 | 101,403 |
| 6/25/2026 | $26.90 | $27.15 | $26.88 | $26.98 | 69,500 |
| 6/24/2026 | $26.73 | $26.87 | $26.65 | $26.80 | 69,800 |
| 6/23/2026 | $26.56 | $26.64 | $26.47 | $26.61 | 40,700 |
| 6/22/2026 | $26.65 | $26.65 | $26.44 | $26.49 | 64,000 |
| 6/18/2026 | $26.56 | $26.56 | $26.42 | $26.50 | 59,503 |
| 6/17/2026 | $26.72 | $26.80 | $26.30 | $26.38 | 101,200 |
| 6/16/2026 | $26.85 | $26.86 | $26.75 | $26.80 | 40,104 |
| 6/15/2026 | $27.06 | $27.06 | $26.77 | $26.77 | 55,232 |
| 6/12/2026 | $26.84 | $26.99 | $26.84 | $26.95 | 159,200 |
| 6/11/2026 | $26.56 | $26.81 | $26.56 | $26.69 | 74,849 |