|
|
Closing price on 5/4/2026
|
|
| Open |
31.80 |
| High |
32.30 |
| Low |
31.70 |
| Volume |
1,069,600 |
| Split-adjusted Price |
31.85 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+0.35 / +1.11%
|
31.80
|
32.30
|
31.70
|
31.85
|
31.99
|
31.85
|
1,069,600
|
|
|
4/29/2026
|
-0.10 / -0.32%
|
31.35
|
31.60
|
31.30
|
31.50
|
31.52
|
31.50
|
368,900
|
|
|
4/28/2026
|
-0.20 / -0.63%
|
31.85
|
32.20
|
31.40
|
31.60
|
31.61
|
31.60
|
317,800
|
|
|
4/24/2026
|
-0.05 / -0.16%
|
31.90
|
32.40
|
31.35
|
31.80
|
31.70
|
31.80
|
451,300
|
|
|
4/23/2026
|
-0.60 / -1.85%
|
32.50
|
32.60
|
31.75
|
31.85
|
32.14
|
31.85
|
877,200
|
|
|
4/22/2026
|
-0.20 / -0.61%
|
33.05
|
33.35
|
32.25
|
32.45
|
32.77
|
32.45
|
1,365,900
|
|
|
4/21/2026
|
+0.35 / +1.08%
|
32.75
|
32.80
|
32.20
|
32.65
|
32.51
|
32.65
|
1,322,700
|
|
|
4/20/2026
|
+0.30 / +0.94%
|
32.85
|
33.00
|
32.30
|
32.30
|
32.69
|
32.30
|
1,156,500
|
|
|
4/17/2026
|
+0.65 / +2.07%
|
31.65
|
32.90
|
31.40
|
32.00
|
32.17
|
32.00
|
1,317,500
|
|
|
4/16/2026
|
+0.05 / +0.16%
|
31.60
|
31.60
|
31.00
|
31.35
|
31.34
|
31.35
|
513,700
|
|
|
4/15/2026
|
-0.05 / -0.16%
|
31.50
|
32.00
|
31.30
|
31.30
|
31.50
|
31.30
|
276,700
|
|
|
4/14/2026
|
-0.40 / -1.26%
|
31.80
|
31.95
|
31.30
|
31.35
|
31.50
|
31.35
|
642,000
|
|
|
4/13/2026
|
-0.55 / -1.70%
|
32.30
|
32.30
|
31.50
|
31.75
|
31.81
|
31.75
|
378,000
|
|
|
4/10/2026
|
0.00 / 0.00%
|
32.35
|
33.00
|
31.90
|
32.30
|
32.21
|
32.30
|
408,300
|
|
|
4/9/2026
|
+0.40 / +1.25%
|
31.90
|
32.80
|
30.50
|
32.30
|
32.25
|
32.30
|
1,580,400
|
|
|
4/8/2026
|
+0.55 / +1.75%
|
31.80
|
32.35
|
31.65
|
31.90
|
31.93
|
31.90
|
613,100
|
|
|
4/7/2026
|
-0.05 / -0.16%
|
30.90
|
31.50
|
30.90
|
31.35
|
31.19
|
31.35
|
197,000
|
|
|
4/6/2026
|
-0.05 / -0.16%
|
31.40
|
31.45
|
30.75
|
31.40
|
31.19
|
31.40
|
641,600
|
|
|
4/3/2026
|
-0.20 / -0.63%
|
31.65
|
31.80
|
30.70
|
31.45
|
31.44
|
31.45
|
697,400
|
|
|
4/2/2026
|
-0.20 / -0.63%
|
31.60
|
32.05
|
31.35
|
31.65
|
31.68
|
31.65
|
561,800
|
|
|
4/1/2026
|
+0.15 / +0.47%
|
31.80
|
32.75
|
31.60
|
31.85
|
32.05
|
31.85
|
1,317,000
|
|
|
3/31/2026
|
-0.05 / -0.16%
|
31.90
|
32.35
|
31.55
|
31.70
|
31.94
|
31.70
|
4,615,300
|
|
|
3/30/2026
|
+1.60 / +5.31%
|
29.65
|
32.25
|
29.65
|
31.75
|
31.70
|
31.75
|
2,199,000
|
|
|
3/27/2026
|
+0.95 / +3.25%
|
30.45
|
30.85
|
30.00
|
30.15
|
30.41
|
30.15
|
5,250,900
|
|
|
3/26/2026
|
+0.45 / +1.57%
|
28.90
|
29.35
|
28.75
|
29.20
|
29.13
|
29.20
|
868,400
|
|
|
3/25/2026
|
+0.75 / +2.68%
|
28.40
|
28.90
|
28.15
|
28.75
|
28.51
|
28.75
|
3,147,300
|
|
|
3/24/2026
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.25
|
28.00
|
1,007,400
|
|
|
3/23/2026
|
-0.25 / -0.88%
|
28.10
|
28.70
|
28.00
|
28.00
|
28.23
|
28.00
|
2,912,100
|
|
|
3/20/2026
|
-1.90 / -6.30%
|
29.85
|
29.95
|
28.05
|
28.25
|
28.43
|
28.25
|
2,971,500
|
|
|
3/19/2026
|
-2.25 / -6.94%
|
31.60
|
32.20
|
30.15
|
30.15
|
31.07
|
30.15
|
1,398,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|