|
Closing price on 4/8/2025
|
|
| Open |
31.05 |
| High |
31.10 |
| Low |
30.05 |
| Volume |
100,000 |
| Split-adjusted Price |
19.49 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-2.25 / -6.97%
|
31.05
|
31.10
|
30.05
|
30.05
|
30.19
|
19.49
|
100,000
|
|
|
4/4/2025
|
-2.30 / -6.65%
|
32.30
|
32.90
|
32.20
|
32.30
|
32.24
|
20.95
|
508,800
|
|
|
4/3/2025
|
-2.60 / -6.99%
|
35.35
|
36.00
|
34.60
|
34.60
|
34.85
|
22.44
|
388,700
|
|
|
4/2/2025
|
+0.20 / +0.54%
|
37.35
|
37.50
|
36.80
|
37.20
|
37.17
|
24.13
|
146,200
|
|
|
4/1/2025
|
+0.10 / +0.27%
|
37.05
|
37.50
|
36.90
|
37.00
|
37.01
|
24.00
|
69,300
|
|
|
3/31/2025
|
+0.30 / +0.82%
|
36.95
|
37.95
|
36.70
|
36.90
|
37.30
|
23.93
|
292,700
|
|
|
3/28/2025
|
-0.25 / -0.68%
|
36.85
|
37.20
|
36.50
|
36.60
|
36.74
|
23.74
|
116,500
|
|
|
3/27/2025
|
-0.45 / -1.21%
|
37.30
|
37.30
|
36.60
|
36.85
|
36.89
|
23.90
|
72,300
|
|
|
3/26/2025
|
+0.25 / +0.67%
|
37.20
|
37.40
|
36.50
|
37.30
|
37.01
|
24.19
|
120,600
|
|
|
3/25/2025
|
+0.65 / +1.79%
|
36.80
|
37.20
|
36.50
|
37.05
|
36.88
|
24.03
|
160,600
|
|
|
3/24/2025
|
-0.45 / -1.22%
|
36.70
|
36.70
|
36.30
|
36.40
|
36.45
|
23.61
|
175,000
|
|
|
3/21/2025
|
+0.10 / +0.27%
|
36.95
|
37.10
|
36.60
|
36.85
|
36.73
|
23.90
|
63,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
36.75
|
37.00
|
36.55
|
36.75
|
36.69
|
23.84
|
96,800
|
|
|
3/19/2025
|
+0.05 / +0.14%
|
37.00
|
37.00
|
36.35
|
36.75
|
36.63
|
23.84
|
91,100
|
|
|
3/18/2025
|
+0.15 / +0.41%
|
36.75
|
37.10
|
36.35
|
36.70
|
36.74
|
23.80
|
133,800
|
|
|
3/17/2025
|
-0.30 / -0.81%
|
36.85
|
37.20
|
36.30
|
36.55
|
36.55
|
23.71
|
255,900
|
|
|
3/14/2025
|
-0.05 / -0.14%
|
36.90
|
37.60
|
36.75
|
36.85
|
36.88
|
23.90
|
109,100
|
|
|
3/13/2025
|
-0.40 / -1.07%
|
37.40
|
38.20
|
36.60
|
36.90
|
37.14
|
23.93
|
568,700
|
|
|
3/12/2025
|
-0.90 / -2.36%
|
37.80
|
38.00
|
37.30
|
37.30
|
37.58
|
24.19
|
439,200
|
|
|
3/11/2025
|
-0.20 / -0.52%
|
38.00
|
38.20
|
37.70
|
38.20
|
37.95
|
24.78
|
359,700
|
|
|
3/10/2025
|
-0.15 / -0.39%
|
38.55
|
39.00
|
38.35
|
38.40
|
38.62
|
24.91
|
1,431,682
|
|
|
3/7/2025
|
-0.40 / -1.03%
|
39.00
|
39.20
|
38.30
|
38.55
|
38.68
|
25.00
|
188,900
|
|
|
3/6/2025
|
+1.05 / +2.77%
|
38.00
|
38.95
|
38.00
|
38.95
|
38.39
|
25.26
|
267,500
|
|
|
3/5/2025
|
-1.10 / -2.82%
|
39.00
|
39.25
|
37.90
|
37.90
|
38.40
|
24.58
|
638,400
|
|
|
3/4/2025
|
-0.75 / -1.89%
|
39.75
|
39.90
|
38.80
|
39.00
|
39.13
|
25.30
|
406,000
|
|
|
3/3/2025
|
-0.05 / -0.13%
|
39.85
|
39.95
|
39.40
|
39.75
|
39.68
|
25.78
|
239,000
|
|
|
2/28/2025
|
+1.00 / +2.58%
|
39.20
|
40.70
|
39.20
|
39.80
|
39.96
|
25.81
|
1,060,400
|
|
|
2/27/2025
|
-0.10 / -0.26%
|
39.20
|
39.20
|
38.30
|
38.80
|
38.62
|
25.17
|
279,400
|
|
|
2/26/2025
|
+1.05 / +2.77%
|
38.20
|
39.70
|
38.00
|
38.90
|
39.01
|
25.23
|
564,900
|
|
|
2/25/2025
|
0.00 / 0.00%
|
38.20
|
38.50
|
37.80
|
37.85
|
38.00
|
24.55
|
366,200
|
|
|