Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 160.56 | 2.00 | 1.26% | 159.66 | 161.51 | 158.52 | 186,555 |
| Jul 25 2024 | 158.56 | 3.36 | 2.16% | 155.50 | 159.90 | 155.00 | 138,053 |
| Jul 24 2024 | 155.20 | 0.96 | 0.62% | 157.06 | 157.94 | 155.16 | 120,941 |
| Jul 23 2024 | 154.24 | -2.46 | -1.57% | 155.54 | 156.17 | 153.69 | 161,436 |
| Jul 22 2024 | 156.70 | 1.30 | 0.84% | 155.40 | 156.85 | 153.37 | 70,532 |
| Jul 19 2024 | 155.40 | -3.33 | -2.10% | 158.28 | 158.61 | 154.99 | 127,598 |
| Jul 18 2024 | 158.73 | -2.26 | -1.40% | 160.36 | 162.58 | 158.62 | 135,303 |
| Jul 17 2024 | 160.99 | -0.98 | -0.61% | 161.79 | 162.40 | 160.37 | 157,607 |
| Jul 16 2024 | 161.97 | 6.60 | 4.25% | 157.00 | 162.30 | 157.00 | 192,155 |
| Jul 15 2024 | 155.37 | 0.22 | 0.14% | 154.32 | 158.16 | 153.90 | 216,586 |
| Jul 12 2024 | 155.15 | 2.42 | 1.58% | 153.82 | 156.71 | 153.80 | 176,393 |
| Jul 11 2024 | 152.73 | 7.12 | 4.89% | 148.08 | 153.09 | 148.08 | 191,352 |
| Jul 10 2024 | 145.61 | 1.48 | 1.03% | 144.72 | 146.07 | 143.6981 | 133,894 |
| Jul 09 2024 | 144.13 | -1.91 | -1.31% | 145.27 | 145.54 | 144.11 | 173,989 |
| Jul 08 2024 | 146.04 | 2.30 | 1.60% | 144.97 | 146.64 | 144.81 | 150,875 |
| Jul 05 2024 | 143.74 | -2.33 | -1.60% | 145.57 | 145.98 | 143.15 | 262,697 |
| Jul 03 2024 | 146.07 | -0.56 | -0.38% | 147.00 | 147.58 | 145.88 | 93,866 |
| Jul 02 2024 | 146.63 | -0.49 | -0.33% | 147.76 | 148.00 | 146.49 | 201,814 |
| Jul 01 2024 | 147.12 | -1.90 | -1.27% | 149.15 | 149.645 | 147.11 | 211,047 |
| Jun 28 2024 | 149.02 | 0.89 | 0.60% | 148.49 | 149.99 | 147.65 | 274,986 |
| Jun 27 2024 | 148.13 | 0.01 | 0.01% | 148.38 | 148.98 | 146.99 | 153,228 |
| Jun 26 2024 | 148.12 | -0.57 | -0.38% | 147.95 | 148.89 | 147.59 | 171,018 |
| Jun 25 2024 | 148.69 | -2.03 | -1.35% | 149.94 | 149.94 | 147.15 | 238,920 |
| Jun 24 2024 | 150.72 | -0.46 | -0.30% | 151.43 | 153.83 | 150.03 | 146,127 |
| Jun 21 2024 | 151.18 | 0.90 | 0.60% | 150.69 | 151.28 | 149.00 | 343,144 |
| Jun 20 2024 | 150.28 | 3.23 | 2.20% | 145.96 | 151.84 | 145.725 | 434,545 |
| Jun 18 2024 | 147.05 | -0.46 | -0.31% | 146.96 | 147.4599 | 145.75 | 156,138 |
| Jun 17 2024 | 147.51 | 2.74 | 1.89% | 144.18 | 147.65 | 142.52 | 177,596 |
| Jun 14 2024 | 144.77 | -2.86 | -1.94% | 146.08 | 146.16 | 142.32 | 198,815 |
| Jun 13 2024 | 147.63 | -1.25 | -0.84% | 148.67 | 148.97 | 147.00 | 126,364 |
| Jun 12 2024 | 148.88 | 2.02 | 1.38% | 150.09 | 151.91 | 148.79 | 176,647 |
| Jun 11 2024 | 146.86 | -0.56 | -0.38% | 146.79 | 147.29 | 145.56 | 156,358 |
| Jun 10 2024 | 147.42 | -1.50 | -1.01% | 147.43 | 148.45 | 146.855 | 224,692 |
| Jun 07 2024 | 148.92 | -1.41 | -0.94% | 149.45 | 149.78 | 147.685 | 151,990 |
| Jun 06 2024 | 150.33 | -1.26 | -0.83% | 151.23 | 151.59 | 149.64 | 128,144 |
| Jun 05 2024 | 151.59 | 0.58 | 0.38% | 151.12 | 151.95 | 149.0932 | 105,265 |
| Jun 04 2024 | 151.01 | -2.44 | -1.59% | 151.78 | 152.88 | 149.63 | 146,807 |
| Jun 03 2024 | 153.45 | 1.35 | 0.89% | 152.97 | 153.9099 | 152.25 | 194,474 |
| May 31 2024 | 152.10 | 1.64 | 1.09% | 151.16 | 152.90 | 150.55 | 192,202 |
| May 30 2024 | 150.46 | 3.60 | 2.45% | 147.81 | 150.76 | 146.96 | 174,495 |
| May 29 2024 | 146.86 | -4.58 | -3.02% | 149.02 | 151.04 | 145.70 | 191,715 |
| May 28 2024 | 151.44 | -1.25 | -0.82% | 152.93 | 153.53 | 151.3404 | 122,858 |
| May 24 2024 | 152.69 | 1.37 | 0.91% | 152.56 | 153.05 | 151.31 | 97,238 |
| May 23 2024 | 151.32 | -1.37 | -0.90% | 152.66 | 152.66 | 149.935 | 162,057 |
| May 22 2024 | 152.69 | -2.23 | -1.44% | 154.48 | 154.79 | 152.28 | 157,502 |
| May 21 2024 | 154.92 | -0.44 | -0.28% | 154.78 | 156.02 | 154.27 | 188,000 |
| May 20 2024 | 155.36 | -0.89 | -0.57% | 156.20 | 156.50 | 154.735 | 179,538 |
| May 17 2024 | 156.25 | -3.49 | -2.18% | 158.22 | 158.40 | 155.25 | 211,065 |
| May 16 2024 | 159.74 | -0.29 | -0.18% | 160.00 | 160.92 | 158.75 | 109,924 |
| May 15 2024 | 160.03 | -1.60 | -0.99% | 162.58 | 162.58 | 157.97 | 152,961 |
| May 14 2024 | 161.63 | 1.34 | 0.84% | 163.19 | 164.56 | 160.43 | 218,767 |
| May 13 2024 | 160.29 | 4.90 | 3.15% | 156.76 | 162.48 | 156.56 | 269,151 |
| May 10 2024 | 155.39 | -0.69 | -0.44% | 156.48 | 157.00 | 154.27 | 184,207 |
| May 09 2024 | 156.08 | 3.21 | 2.10% | 153.46 | 156.28 | 152.43 | 159,531 |
| May 08 2024 | 152.87 | -0.35 | -0.23% | 151.97 | 153.53 | 151.97 | 136,998 |
| May 07 2024 | 153.22 | -0.71 | -0.46% | 154.44 | 155.95 | 153.21 | 186,164 |
| May 06 2024 | 153.93 | 0.49 | 0.32% | 155.00 | 156.04 | 153.30 | 169,552 |
| May 03 2024 | 153.44 | 0.94 | 0.62% | 154.22 | 155.92 | 152.97 | 203,347 |
| May 02 2024 | 152.50 | 0.52 | 0.34% | 153.26 | 153.26 | 151.50 | 160,100 |
| May 01 2024 | 151.98 | -0.93 | -0.61% | 152.35 | 154.70 | 150.31 | 216,566 |
| Apr 30 2024 | 152.91 | -2.47 | -1.59% | 150.00 | 158.15 | 149.40 | 402,854 |
| Apr 29 2024 | 155.38 | -0.25 | -0.16% | 155.59 | 157.33 | 154.06 | 299,095 |
