|
Closing price on 8/7/2026
|
|
| Open |
15.95 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
289,800 |
| Split-adjusted Price |
16.00 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.10 / +0.63%
|
15.95
|
16.30
|
15.80
|
16.00
|
16.12
|
16.00
|
289,800
|
|
|
8/6/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.88
|
15.90
|
86,800
|
|
|
8/5/2026
|
-0.30 / -1.86%
|
16.15
|
16.20
|
15.80
|
15.80
|
15.98
|
15.80
|
138,500
|
|
|
8/4/2026
|
-0.05 / -0.31%
|
16.30
|
16.30
|
15.85
|
16.10
|
16.00
|
16.10
|
214,300
|
|
|
8/3/2026
|
+0.45 / +2.87%
|
15.80
|
16.25
|
15.60
|
16.15
|
16.00
|
16.15
|
219,200
|
|
|
7/31/2026
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.45
|
15.70
|
15.67
|
15.70
|
184,300
|
|
|
7/30/2026
|
+0.65 / +4.29%
|
15.15
|
15.80
|
15.05
|
15.80
|
15.44
|
15.80
|
316,700
|
|
|
7/29/2026
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.00
|
15.15
|
15.17
|
15.15
|
85,700
|
|
|
7/28/2026
|
+0.10 / +0.66%
|
15.00
|
15.25
|
14.90
|
15.20
|
15.11
|
15.20
|
111,000
|
|
|
7/27/2026
|
+0.10 / +0.67%
|
15.10
|
15.50
|
14.85
|
15.10
|
15.10
|
15.10
|
175,300
|
|
|
7/24/2026
|
-0.25 / -1.64%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.12
|
15.00
|
74,400
|
|
|
7/23/2026
|
+0.05 / +0.33%
|
15.05
|
15.50
|
14.60
|
15.25
|
15.03
|
15.25
|
222,600
|
|
|
7/22/2026
|
-0.90 / -5.59%
|
16.10
|
16.30
|
15.20
|
15.20
|
15.74
|
15.20
|
154,900
|
|
|
7/21/2026
|
-0.65 / -3.88%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.50
|
16.10
|
102,200
|
|
|
7/20/2026
|
-0.80 / -4.56%
|
17.50
|
17.65
|
16.50
|
16.75
|
16.93
|
16.75
|
164,500
|
|
|
7/17/2026
|
-0.15 / -0.85%
|
17.80
|
17.80
|
17.55
|
17.55
|
17.62
|
17.55
|
64,000
|
|
|
7/16/2026
|
+0.05 / +0.28%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.74
|
17.70
|
160,800
|
|
|
7/15/2026
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.50
|
17.65
|
17.70
|
17.65
|
59,900
|
|
|
7/14/2026
|
+0.15 / +0.84%
|
17.80
|
17.95
|
17.50
|
17.95
|
17.73
|
17.95
|
84,900
|
|
|
7/13/2026
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.30
|
17.80
|
17.66
|
17.80
|
126,200
|
|
|
7/10/2026
|
-0.45 / -2.46%
|
18.00
|
18.30
|
17.70
|
17.85
|
17.96
|
17.85
|
162,900
|
|
|
7/9/2026
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.00
|
18.30
|
18.19
|
18.30
|
114,800
|
|
|
7/8/2026
|
+0.20 / +1.10%
|
18.20
|
18.40
|
18.00
|
18.35
|
18.16
|
18.35
|
150,400
|
|
|
7/7/2026
|
-0.05 / -0.27%
|
18.10
|
18.20
|
17.90
|
18.15
|
18.06
|
18.15
|
155,000
|
|
|
7/6/2026
|
-0.30 / -1.62%
|
18.60
|
18.60
|
17.95
|
18.20
|
18.31
|
18.20
|
285,400
|
|
|
7/3/2026
|
-0.35 / -1.86%
|
18.85
|
18.90
|
18.50
|
18.50
|
18.62
|
18.50
|
195,200
|
|
|
7/2/2026
|
0.00 / 0.00%
|
18.75
|
19.15
|
18.50
|
18.85
|
18.81
|
18.85
|
192,000
|
|
|
7/1/2026
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.60
|
18.85
|
18.73
|
18.85
|
168,100
|
|
|
6/30/2026
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.60
|
18.85
|
18.81
|
18.85
|
152,600
|
|
|
6/29/2026
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.75
|
18.90
|
18.88
|
18.90
|
57,100
|
|
|