|
|
Closing price on 7/31/2025
|
|
| Open |
30.95 |
| High |
31.00 |
| Low |
29.20 |
| Volume |
1,206,900 |
| Split-adjusted Price |
30.20 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2025
|
-0.20 / -0.66%
|
30.95
|
31.00
|
29.20
|
30.20
|
29.89
|
30.20
|
1,206,900
|
|
|
7/30/2025
|
-0.75 / -2.41%
|
32.20
|
32.20
|
29.60
|
30.40
|
30.72
|
30.40
|
1,071,400
|
|
|
7/29/2025
|
-1.20 / -3.71%
|
32.50
|
33.80
|
31.15
|
31.15
|
32.59
|
31.15
|
1,065,500
|
|
|
7/28/2025
|
+0.35 / +1.09%
|
32.00
|
33.60
|
31.70
|
32.35
|
32.40
|
32.35
|
1,031,900
|
|
|
7/25/2025
|
-0.90 / -2.74%
|
33.40
|
33.70
|
31.70
|
32.00
|
32.54
|
32.00
|
1,323,500
|
|
|
7/24/2025
|
-1.15 / -3.38%
|
33.70
|
34.00
|
32.55
|
32.90
|
33.22
|
32.90
|
1,065,600
|
|
|
7/23/2025
|
-0.15 / -0.44%
|
34.00
|
36.50
|
33.00
|
34.05
|
34.68
|
34.05
|
1,202,200
|
|
|
7/22/2025
|
+1.15 / +3.48%
|
35.00
|
35.20
|
32.60
|
34.20
|
34.35
|
34.20
|
1,779,400
|
|
|
7/21/2025
|
+2.15 / +6.96%
|
33.05
|
33.05
|
32.10
|
33.05
|
33.00
|
33.05
|
2,247,100
|
|
|
7/18/2025
|
+2.00 / +6.92%
|
30.90
|
30.90
|
30.65
|
30.90
|
30.89
|
30.90
|
2,338,900
|
|
|
7/17/2025
|
+1.85 / +6.84%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
462,400
|
|
|
7/16/2025
|
+1.75 / +6.92%
|
25.80
|
27.05
|
25.80
|
27.05
|
26.85
|
27.05
|
1,126,300
|
|
|
7/15/2025
|
+0.70 / +2.85%
|
26.00
|
26.00
|
25.15
|
25.30
|
25.47
|
25.30
|
929,000
|
|
|
7/14/2025
|
+1.60 / +6.96%
|
23.80
|
24.60
|
23.55
|
24.60
|
24.28
|
24.60
|
652,000
|
|
|
7/11/2025
|
-0.10 / -0.43%
|
23.10
|
23.25
|
22.95
|
23.00
|
23.06
|
23.00
|
166,400
|
|
|
7/10/2025
|
-0.15 / -0.65%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.18
|
23.10
|
191,900
|
|
|
7/9/2025
|
0.00 / 0.00%
|
23.45
|
23.70
|
23.20
|
23.25
|
23.32
|
23.25
|
257,200
|
|
|
7/8/2025
|
-0.05 / -0.21%
|
23.40
|
23.40
|
23.15
|
23.25
|
23.24
|
23.25
|
168,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
23.45
|
23.45
|
23.10
|
23.30
|
23.20
|
23.30
|
201,700
|
|
|
7/4/2025
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.15
|
23.30
|
23.26
|
23.30
|
163,600
|
|
|
7/3/2025
|
+0.30 / +1.29%
|
23.20
|
23.60
|
23.00
|
23.50
|
23.35
|
23.50
|
282,500
|
|
|
7/2/2025
|
-0.15 / -0.64%
|
23.40
|
23.40
|
22.95
|
23.20
|
23.19
|
23.20
|
89,100
|
|
|
7/1/2025
|
-0.65 / -2.71%
|
24.05
|
24.05
|
23.30
|
23.35
|
23.51
|
23.35
|
121,700
|
|
|
6/30/2025
|
+1.15 / +5.03%
|
22.80
|
24.00
|
22.75
|
24.00
|
23.62
|
24.00
|
291,100
|
|
|
6/27/2025
|
-0.35 / -1.51%
|
23.25
|
23.40
|
22.85
|
22.85
|
22.98
|
22.85
|
131,600
|
|
|
6/26/2025
|
-0.25 / -1.07%
|
23.10
|
23.50
|
22.95
|
23.20
|
23.11
|
23.20
|
162,400
|
|
|
6/25/2025
|
-0.55 / -2.29%
|
24.00
|
24.00
|
23.45
|
23.45
|
23.60
|
23.45
|
315,200
|
|
|
6/24/2025
|
+0.10 / +0.42%
|
24.00
|
24.20
|
23.85
|
24.00
|
23.98
|
24.00
|
185,200
|
|
|
6/23/2025
|
-0.05 / -0.21%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.08
|
23.90
|
368,700
|
|
|
6/20/2025
|
-0.80 / -2.12%
|
37.80
|
37.80
|
36.80
|
36.90
|
37.12
|
23.93
|
731,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|