|
|
Closing price on 8/11/2025
|
|
| Open |
34.85 |
| High |
34.95 |
| Low |
34.30 |
| Volume |
1,197,600 |
| Split-adjusted Price |
34.39 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
+0.05 / +0.14%
|
34.85
|
34.95
|
34.30
|
34.90
|
34.66
|
34.39
|
1,197,600
|
|
|
8/8/2025
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.30
|
34.85
|
34.57
|
34.34
|
1,794,500
|
|
|
8/7/2025
|
+0.15 / +0.43%
|
35.05
|
35.25
|
34.15
|
34.90
|
34.88
|
34.39
|
2,531,700
|
|
|
8/6/2025
|
+0.35 / +1.02%
|
34.30
|
35.15
|
33.20
|
34.75
|
34.71
|
34.24
|
2,608,100
|
|
|
8/5/2025
|
-0.60 / -1.71%
|
34.95
|
34.95
|
32.70
|
34.40
|
34.10
|
33.90
|
3,784,300
|
|
|
8/4/2025
|
+0.35 / +1.01%
|
34.60
|
35.00
|
34.15
|
35.00
|
34.55
|
34.49
|
1,354,000
|
|
|
8/1/2025
|
+0.65 / +1.91%
|
34.00
|
35.30
|
33.40
|
34.65
|
34.44
|
34.14
|
2,899,900
|
|
|
7/31/2025
|
+0.40 / +1.19%
|
33.80
|
34.50
|
32.80
|
34.00
|
33.65
|
33.50
|
1,370,200
|
|
|
7/30/2025
|
+0.60 / +1.82%
|
33.30
|
33.65
|
32.60
|
33.60
|
33.25
|
33.11
|
1,013,200
|
|
|
7/29/2025
|
-0.60 / -1.79%
|
33.50
|
34.20
|
32.00
|
33.00
|
33.43
|
32.52
|
2,989,800
|
|
|
7/28/2025
|
-0.10 / -0.30%
|
34.35
|
34.35
|
33.45
|
33.60
|
33.79
|
33.11
|
2,522,600
|
|
|
7/25/2025
|
-0.25 / -0.74%
|
34.20
|
34.75
|
33.35
|
33.70
|
33.95
|
33.21
|
2,603,400
|
|
|
7/24/2025
|
+1.45 / +4.46%
|
32.65
|
34.00
|
32.65
|
33.95
|
33.34
|
33.45
|
2,673,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.10
|
32.50
|
32.37
|
32.02
|
2,452,600
|
|
|
7/22/2025
|
+2.10 / +6.91%
|
30.50
|
32.50
|
30.30
|
32.50
|
31.96
|
32.02
|
6,693,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
30.80
|
30.85
|
30.35
|
30.40
|
30.53
|
29.96
|
1,415,100
|
|
|
7/18/2025
|
+0.30 / +1.00%
|
30.40
|
31.10
|
30.10
|
30.40
|
30.41
|
29.96
|
1,948,000
|
|
|
7/17/2025
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.90
|
30.10
|
30.14
|
29.66
|
3,122,200
|
|
|
7/16/2025
|
+0.25 / +0.84%
|
29.50
|
30.40
|
29.50
|
30.00
|
29.92
|
29.56
|
2,320,100
|
|
|
7/15/2025
|
-0.15 / -0.50%
|
29.90
|
30.55
|
29.50
|
29.75
|
29.89
|
29.32
|
2,099,000
|
|
|
7/14/2025
|
+1.05 / +3.64%
|
28.60
|
30.30
|
28.45
|
29.90
|
29.66
|
29.46
|
2,877,700
|
|
|
7/11/2025
|
-0.05 / -0.17%
|
28.95
|
29.05
|
28.30
|
28.85
|
28.57
|
28.43
|
1,845,700
|
|
|
7/10/2025
|
+0.15 / +0.52%
|
28.60
|
29.60
|
28.60
|
28.90
|
29.02
|
28.48
|
2,333,400
|
|
|
7/9/2025
|
+0.10 / +0.35%
|
28.70
|
29.10
|
28.40
|
28.75
|
28.69
|
28.33
|
1,787,800
|
|
|
7/8/2025
|
+0.35 / +1.24%
|
28.50
|
29.15
|
28.45
|
28.65
|
28.76
|
28.23
|
1,781,800
|
|
|
7/7/2025
|
+0.05 / +0.18%
|
28.60
|
28.60
|
27.95
|
28.30
|
28.16
|
27.89
|
2,165,200
|
|
|
7/4/2025
|
-0.30 / -1.05%
|
28.65
|
28.85
|
28.10
|
28.25
|
28.39
|
27.84
|
2,186,700
|
|
|
7/3/2025
|
-0.80 / -2.73%
|
29.10
|
29.55
|
28.50
|
28.55
|
28.92
|
28.13
|
2,568,900
|
|
|
7/2/2025
|
+1.90 / +6.92%
|
27.45
|
29.35
|
27.45
|
29.35
|
28.97
|
28.92
|
7,063,400
|
|
|
7/1/2025
|
-0.35 / -1.26%
|
27.95
|
27.95
|
27.35
|
27.45
|
27.52
|
27.05
|
578,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|