|
|
Closing price on 5/28/2026
|
|
| Open |
33.00 |
| High |
33.20 |
| Low |
32.90 |
| Volume |
1,688,600 |
| Split-adjusted Price |
24.92 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.15 / -0.45%
|
33.00
|
33.20
|
32.90
|
32.90
|
33.01
|
24.92
|
1,688,600
|
|
|
5/27/2026
|
-0.45 / -1.34%
|
33.60
|
33.65
|
32.95
|
33.05
|
33.25
|
25.03
|
3,757,700
|
|
|
5/26/2026
|
-0.05 / -0.15%
|
33.75
|
33.90
|
33.45
|
33.50
|
33.66
|
25.37
|
1,625,500
|
|
|
5/25/2026
|
+0.90 / +2.76%
|
33.20
|
33.95
|
32.95
|
33.55
|
33.24
|
25.41
|
2,508,300
|
|
|
5/22/2026
|
+0.45 / +1.40%
|
32.25
|
32.75
|
32.20
|
32.65
|
32.47
|
24.73
|
1,819,400
|
|
|
5/21/2026
|
0.00 / 0.00%
|
32.40
|
32.40
|
31.80
|
32.20
|
32.10
|
24.39
|
704,400
|
|
|
5/20/2026
|
-0.50 / -1.53%
|
32.90
|
32.90
|
31.15
|
32.20
|
32.01
|
24.39
|
980,800
|
|
|
5/19/2026
|
-0.20 / -0.61%
|
33.00
|
33.10
|
32.55
|
32.70
|
32.77
|
24.77
|
1,045,400
|
|
|
5/18/2026
|
-0.05 / -0.15%
|
33.15
|
33.50
|
32.75
|
32.90
|
33.10
|
24.92
|
1,204,000
|
|
|
5/15/2026
|
+1.40 / +4.44%
|
32.60
|
33.25
|
32.00
|
32.95
|
32.86
|
24.95
|
2,878,200
|
|
|
5/14/2026
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.50
|
31.55
|
31.59
|
23.89
|
366,900
|
|
|
5/13/2026
|
-1.05 / -3.22%
|
32.60
|
32.60
|
31.30
|
31.60
|
31.84
|
23.93
|
1,840,900
|
|
|
5/12/2026
|
-0.15 / -0.46%
|
32.80
|
32.80
|
32.30
|
32.65
|
32.47
|
24.73
|
598,900
|
|
|
5/11/2026
|
+0.05 / +0.15%
|
32.80
|
33.60
|
32.15
|
32.80
|
32.76
|
24.84
|
2,488,300
|
|
|
5/8/2026
|
-0.10 / -0.30%
|
32.85
|
32.95
|
32.35
|
32.75
|
32.61
|
24.80
|
606,600
|
|
|
5/7/2026
|
+0.60 / +1.86%
|
32.55
|
33.70
|
32.15
|
32.85
|
32.87
|
24.88
|
4,593,900
|
|
|
5/6/2026
|
+0.60 / +1.90%
|
31.90
|
32.70
|
31.75
|
32.25
|
32.28
|
24.42
|
1,342,700
|
|
|
5/5/2026
|
-0.20 / -0.63%
|
32.00
|
32.10
|
31.40
|
31.65
|
31.66
|
23.97
|
916,700
|
|
|
5/4/2026
|
+0.35 / +1.11%
|
31.80
|
32.30
|
31.70
|
31.85
|
31.99
|
24.12
|
1,069,600
|
|
|
4/29/2026
|
-0.10 / -0.32%
|
31.35
|
31.60
|
31.30
|
31.50
|
31.52
|
23.86
|
368,900
|
|
|
4/28/2026
|
-0.20 / -0.63%
|
31.85
|
32.20
|
31.40
|
31.60
|
31.61
|
23.93
|
317,800
|
|
|
4/24/2026
|
-0.05 / -0.16%
|
31.90
|
32.40
|
31.35
|
31.80
|
31.70
|
24.08
|
451,300
|
|
|
4/23/2026
|
-0.60 / -1.85%
|
32.50
|
32.60
|
31.75
|
31.85
|
32.14
|
24.12
|
877,200
|
|
|
4/22/2026
|
-0.20 / -0.61%
|
33.05
|
33.35
|
32.25
|
32.45
|
32.77
|
24.58
|
1,365,900
|
|
|
4/21/2026
|
+0.35 / +1.08%
|
32.75
|
32.80
|
32.20
|
32.65
|
32.51
|
24.73
|
1,322,700
|
|
|
4/20/2026
|
+0.30 / +0.94%
|
32.85
|
33.00
|
32.30
|
32.30
|
32.69
|
24.46
|
1,156,500
|
|
|
4/17/2026
|
+0.65 / +2.07%
|
31.65
|
32.90
|
31.40
|
32.00
|
32.17
|
24.24
|
1,317,500
|
|
|
4/16/2026
|
+0.05 / +0.16%
|
31.60
|
31.60
|
31.00
|
31.35
|
31.34
|
23.74
|
513,700
|
|
|
4/15/2026
|
-0.05 / -0.16%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.50
|
23.70
|
276,700
|
|
|
4/14/2026
|
-0.40 / -1.26%
|
31.80
|
31.95
|
31.30
|
31.35
|
31.50
|
23.74
|
642,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|