Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13.06 | 0.06 | 0.46% | 13.00 | 13.09 | 12.932 | 268,252 |
| May 20 2024 | 13.00 | -0.03 | -0.23% | 12.99 | 13.06 | 12.91 | 355,519 |
| May 17 2024 | 13.03 | -0.12 | -0.91% | 13.10 | 13.12 | 12.995 | 385,812 |
| May 16 2024 | 13.15 | -0.15 | -1.13% | 13.28 | 13.32 | 13.1118 | 433,290 |
| May 15 2024 | 13.30 | 0.24 | 1.84% | 13.15 | 13.42 | 13.12 | 431,725 |
| May 14 2024 | 13.06 | 0.14 | 1.08% | 13.06 | 13.11 | 12.97 | 277,024 |
| May 13 2024 | 12.92 | 0.01 | 0.08% | 12.98 | 13.00 | 12.91 | 290,917 |
| May 10 2024 | 12.91 | 0.05 | 0.39% | 12.87 | 13.06 | 12.86 | 266,694 |
| May 09 2024 | 12.86 | 0.06 | 0.47% | 12.80 | 12.88 | 12.76 | 373,577 |
| May 08 2024 | 12.80 | -0.10 | -0.78% | 12.80 | 12.8395 | 12.68 | 300,560 |
| May 07 2024 | 12.90 | 0.10 | 0.78% | 12.79 | 13.06 | 12.78 | 588,776 |
| May 06 2024 | 12.80 | 0.04 | 0.31% | 12.79 | 12.92 | 12.75 | 475,625 |
| May 03 2024 | 12.76 | 0.05 | 0.39% | 12.98 | 12.98 | 12.74 | 592,825 |
| May 02 2024 | 12.71 | -0.68 | -5.08% | 13.35 | 13.69 | 12.48 | 1,265,547 |
| May 01 2024 | 13.39 | -0.01 | -0.07% | 13.42 | 13.60 | 13.39 | 639,699 |
| Apr 30 2024 | 13.40 | -0.21 | -1.54% | 13.58 | 13.61 | 13.38 | 363,194 |
| Apr 29 2024 | 13.61 | 0.01 | 0.07% | 13.62 | 13.74 | 13.56 | 812,827 |
| Apr 26 2024 | 13.60 | -0.03 | -0.22% | 13.74 | 13.76 | 13.59 | 422,064 |
| Apr 25 2024 | 13.63 | -0.30 | -2.15% | 13.745 | 13.745 | 13.60 | 268,332 |
| Apr 24 2024 | 13.93 | -0.20 | -1.42% | 14.02 | 14.155 | 13.86 | 281,628 |
| Apr 23 2024 | 14.13 | 0.11 | 0.78% | 14.03 | 14.26 | 13.955 | 296,599 |
| Apr 22 2024 | 14.02 | 0.27 | 1.96% | 13.98 | 14.14 | 13.87 | 369,660 |
| Apr 19 2024 | 13.75 | 0.32 | 2.38% | 13.40 | 13.78 | 13.40 | 380,588 |
| Apr 18 2024 | 13.43 | -0.04 | -0.30% | 13.49 | 13.55 | 13.36 | 312,047 |
| Apr 17 2024 | 13.47 | 0.07 | 0.52% | 13.51 | 13.61 | 13.41 | 256,405 |
| Apr 16 2024 | 13.40 | -0.23 | -1.69% | 13.59 | 13.60 | 13.31 | 430,033 |
| Apr 15 2024 | 13.63 | -0.25 | -1.80% | 14.03 | 14.03 | 13.60 | 339,371 |
| Apr 12 2024 | 13.88 | -0.26 | -1.84% | 14.17 | 14.17 | 13.88 | 246,383 |
| Apr 11 2024 | 14.14 | -0.22 | -1.53% | 14.39 | 14.43 | 14.13 | 234,967 |
| Apr 10 2024 | 14.36 | -0.29 | -1.98% | 14.415 | 14.63 | 14.27 | 427,776 |
| Apr 09 2024 | 14.65 | 0.19 | 1.31% | 14.57 | 14.67 | 14.40 | 234,686 |
| Apr 08 2024 | 14.46 | 0.11 | 0.77% | 14.47 | 14.55 | 14.41 | 268,267 |
| Apr 05 2024 | 14.35 | 0.03 | 0.21% | 14.33 | 14.495 | 14.26 | 196,732 |
| Apr 04 2024 | 14.32 | -0.21 | -1.45% | 14.60 | 14.77 | 14.30 | 244,568 |
| Apr 03 2024 | 14.53 | 0.08 | 0.55% | 14.32 | 14.6285 | 14.32 | 377,392 |
| Apr 02 2024 | 14.45 | -0.20 | -1.37% | 14.557 | 14.68 | 14.43 | 295,885 |
| Apr 01 2024 | 14.65 | -0.19 | -1.28% | 14.87 | 14.90 | 14.55 | 161,540 |
| Mar 28 2024 | 14.84 | 0.31 | 2.13% | 14.55 | 14.865 | 14.55 | 516,426 |
| Mar 27 2024 | 14.53 | 0.15 | 1.04% | 14.47 | 14.58 | 14.43 | 272,997 |
| Mar 26 2024 | 14.38 | -0.05 | -0.35% | 14.48 | 14.56 | 14.37 | 246,864 |
| Mar 25 2024 | 14.43 | 0.00 | 0.00% | 14.52 | 14.57 | 14.40 | 282,334 |
| Mar 22 2024 | 14.43 | -0.05 | -0.35% | 14.53 | 14.5959 | 14.41 | 254,914 |
| Mar 21 2024 | 14.48 | -0.05 | -0.34% | 14.56 | 14.62 | 14.385 | 667,481 |
| Mar 20 2024 | 14.53 | 0.16 | 1.11% | 14.33 | 14.60 | 14.19 | 434,993 |
| Mar 19 2024 | 14.37 | -0.18 | -1.24% | 14.50 | 14.60 | 14.33 | 356,255 |
| Mar 18 2024 | 14.55 | -0.10 | -0.68% | 14.65 | 14.73 | 14.53 | 233,779 |
| Mar 15 2024 | 14.65 | 0.00 | 0.00% | 14.60 | 14.78 | 14.56 | 511,801 |
| Mar 14 2024 | 14.65 | -0.13 | -0.88% | 14.80 | 14.80 | 14.55 | 230,150 |
| Mar 13 2024 | 14.78 | 0.15 | 1.03% | 14.67 | 14.81 | 14.65 | 351,760 |
| Mar 12 2024 | 14.63 | -0.24 | -1.61% | 14.89 | 14.9004 | 14.61 | 273,290 |
| Mar 11 2024 | 14.87 | 0.02 | 0.13% | 14.93 | 15.035 | 14.72 | 233,328 |
| Mar 08 2024 | 14.85 | -0.01 | -0.07% | 14.99 | 15.035 | 14.79 | 315,507 |
| Mar 07 2024 | 14.86 | -0.06 | -0.40% | 15.04 | 15.04 | 14.78 | 446,073 |
| Mar 06 2024 | 14.92 | 0.14 | 0.95% | 14.75 | 14.935 | 14.71 | 436,924 |
| Mar 05 2024 | 14.78 | 0.01 | 0.07% | 14.85 | 14.9093 | 14.71 | 265,864 |
| Mar 04 2024 | 14.77 | -0.12 | -0.81% | 14.94 | 14.94 | 14.71 | 249,337 |
| Mar 01 2024 | 14.89 | -0.01 | -0.07% | 14.95 | 15.01 | 14.85 | 380,213 |
| Feb 29 2024 | 14.90 | 0.01 | 0.07% | 15.14 | 15.14 | 14.805 | 417,036 |
| Feb 28 2024 | 14.89 | -0.04 | -0.27% | 14.90 | 15.059 | 14.82 | 231,560 |
| Feb 27 2024 | 14.93 | -0.03 | -0.20% | 15.07 | 15.229 | 14.845 | 276,182 |
| Feb 26 2024 | 14.96 | 0.07 | 0.47% | 14.91 | 15.03 | 14.69 | 325,701 |
| Feb 23 2024 | 14.89 | -0.26 | -1.72% | 15.20 | 15.20 | 14.87 | 228,588 |
| Feb 22 2024 | 15.15 | -0.14 | -0.92% | 15.24 | 15.46 | 14.96 | 399,005 |
