Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PAAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.86 | -0.36 | -1.28% | 28.39 | 28.49 | 27.79 | 1,023,017 |
| May 09 2024 | 28.22 | 2.62 | 10.23% | 26.02 | 28.40 | 26.02 | 1,034,402 |
| May 08 2024 | 25.60 | -0.34 | -1.31% | 25.63 | 26.16 | 25.46 | 750,353 |
| May 07 2024 | 25.94 | 0.14 | 0.54% | 25.80 | 26.00 | 25.65 | 535,128 |
| May 06 2024 | 25.80 | 0.83 | 3.32% | 25.57 | 26.05 | 25.57 | 1,065,450 |
| May 03 2024 | 24.97 | -0.18 | -0.72% | 25.16 | 25.50 | 24.82 | 665,685 |
| May 02 2024 | 25.15 | -0.42 | -1.64% | 25.20 | 25.52 | 24.95 | 729,364 |
| May 01 2024 | 25.57 | 0.18 | 0.71% | 25.48 | 26.33 | 25.31 | 944,138 |
| Apr 30 2024 | 25.39 | -0.92 | -3.50% | 25.45 | 26.07 | 25.34 | 731,491 |
| Apr 29 2024 | 26.31 | 0.40 | 1.54% | 26.01 | 26.47 | 25.64 | 645,347 |
| Apr 26 2024 | 25.91 | 0.00 | 0.00% | 25.91 | 25.91 | 25.91 | 0 |
| Apr 25 2024 | 25.91 | 0.39 | 1.53% | 25.47 | 26.06 | 25.16 | 838,882 |
| Apr 24 2024 | 25.52 | 0.10 | 0.39% | 25.20 | 25.70 | 25.20 | 593,387 |
| Apr 23 2024 | 25.42 | 0.44 | 1.76% | 24.89 | 25.61 | 24.72 | 630,486 |
| Apr 22 2024 | 24.98 | -1.26 | -4.80% | 25.00 | 25.61 | 24.78 | 865,237 |
| Apr 19 2024 | 26.24 | -0.02 | -0.08% | 26.06 | 26.57 | 26.05 | 645,115 |
| Apr 18 2024 | 26.26 | 0.20 | 0.77% | 26.39 | 26.49 | 25.84 | 875,302 |
| Apr 17 2024 | 26.06 | 0.10 | 0.39% | 26.20 | 26.78 | 25.77 | 737,059 |
| Apr 16 2024 | 25.96 | -0.34 | -1.29% | 25.80 | 26.16 | 25.16 | 1,012,127 |
| Apr 15 2024 | 26.30 | -0.11 | -0.42% | 26.51 | 26.85 | 25.70 | 1,060,280 |
| Apr 12 2024 | 26.41 | -0.39 | -1.46% | 27.74 | 28.31 | 26.08 | 1,437,513 |
| Apr 11 2024 | 26.80 | 0.74 | 2.84% | 26.37 | 26.88 | 25.88 | 925,874 |
| Apr 10 2024 | 26.06 | -0.15 | -0.57% | 25.11 | 26.43 | 24.77 | 1,400,224 |
| Apr 09 2024 | 26.21 | 1.63 | 6.63% | 25.08 | 26.35 | 25.08 | 1,476,990 |
| Apr 08 2024 | 24.58 | 0.73 | 3.06% | 24.48 | 24.80 | 23.85 | 1,088,619 |
| Apr 05 2024 | 23.85 | 1.23 | 5.44% | 22.72 | 24.00 | 22.61 | 1,194,599 |
| Apr 04 2024 | 22.62 | -0.23 | -1.01% | 22.74 | 23.04 | 22.33 | 978,814 |
| Apr 03 2024 | 22.85 | 1.42 | 6.63% | 21.63 | 22.96 | 21.53 | 2,548,260 |
| Apr 02 2024 | 21.43 | 0.73 | 3.53% | 21.07 | 21.57 | 20.96 | 953,833 |
| Apr 01 2024 | 20.70 | 0.28 | 1.37% | 20.92 | 21.13 | 20.52 | 1,085,852 |
| Mar 28 2024 | 20.42 | 0.61 | 3.08% | 19.99 | 20.54 | 19.92 | 726,336 |
| Mar 27 2024 | 19.81 | 0.91 | 4.81% | 19.00 | 19.81 | 19.00 | 677,968 |
| Mar 26 2024 | 18.90 | -0.23 | -1.20% | 19.39 | 19.47 | 18.90 | 516,869 |
| Mar 25 2024 | 19.13 | 0.29 | 1.54% | 19.05 | 19.37 | 19.03 | 607,949 |
| Mar 22 2024 | 18.84 | -0.09 | -0.48% | 18.87 | 19.18 | 18.76 | 443,577 |
| Mar 21 2024 | 18.93 | -0.28 | -1.46% | 19.53 | 19.68 | 18.91 | 645,548 |
| Mar 20 2024 | 19.21 | 0.63 | 3.39% | 18.52 | 19.43 | 18.37 | 1,003,666 |
| Mar 19 2024 | 18.58 | -0.62 | -3.23% | 19.07 | 19.24 | 18.49 | 852,337 |
| Mar 18 2024 | 19.20 | -0.48 | -2.44% | 19.60 | 19.60 | 19.17 | 499,038 |
| Mar 15 2024 | 19.68 | 0.53 | 2.77% | 19.10 | 19.68 | 19.04 | 1,291,034 |
| Mar 14 2024 | 19.15 | -0.11 | -0.57% | 19.10 | 19.32 | 18.96 | 814,363 |
| Mar 13 2024 | 19.26 | 0.42 | 2.23% | 18.84 | 19.52 | 18.76 | 710,598 |
| Mar 12 2024 | 18.84 | -0.10 | -0.53% | 18.69 | 18.92 | 18.52 | 597,941 |
| Mar 11 2024 | 18.94 | 0.25 | 1.34% | 18.65 | 19.27 | 18.62 | 592,190 |
| Mar 08 2024 | 18.69 | -0.17 | -0.90% | 18.99 | 19.06 | 18.53 | 767,799 |
| Mar 07 2024 | 18.86 | 0.64 | 3.51% | 18.40 | 18.87 | 18.19 | 615,742 |
| Mar 06 2024 | 18.22 | 0.28 | 1.56% | 18.17 | 18.43 | 18.08 | 722,262 |
| Mar 05 2024 | 17.94 | -0.20 | -1.10% | 18.40 | 18.47 | 17.90 | 731,968 |
| Mar 04 2024 | 18.14 | 0.67 | 3.84% | 17.76 | 18.24 | 17.63 | 811,526 |
| Mar 01 2024 | 17.47 | 0.63 | 3.74% | 16.90 | 17.56 | 16.57 | 857,644 |
| Feb 29 2024 | 16.84 | 0.26 | 1.57% | 16.81 | 17.14 | 16.77 | 1,804,653 |
| Feb 28 2024 | 16.58 | -0.31 | -1.84% | 16.91 | 16.91 | 16.56 | 865,376 |
| Feb 27 2024 | 16.89 | -0.12 | -0.71% | 17.02 | 17.10 | 16.74 | 1,064,311 |
| Feb 26 2024 | 17.01 | -0.35 | -2.02% | 17.12 | 17.17 | 16.92 | 444,253 |
| Feb 23 2024 | 17.36 | 0.33 | 1.94% | 17.05 | 17.38 | 16.74 | 776,202 |
| Feb 22 2024 | 17.03 | -0.42 | -2.41% | 17.19 | 17.50 | 16.87 | 874,330 |
| Feb 21 2024 | 17.45 | -0.04 | -0.23% | 17.47 | 17.49 | 17.28 | 557,183 |
| Feb 20 2024 | 17.49 | -0.18 | -1.02% | 17.78 | 17.83 | 17.42 | 618,582 |
| Feb 16 2024 | 17.67 | 0.25 | 1.44% | 17.35 | 17.88 | 17.25 | 491,537 |
| Feb 15 2024 | 17.42 | 0.64 | 3.81% | 17.10 | 17.53 | 17.05 | 652,674 |
| Feb 14 2024 | 16.78 | 0.16 | 0.96% | 16.72 | 16.85 | 16.50 | 544,182 |
| Feb 13 2024 | 16.62 | -1.06 | -6.00% | 17.21 | 17.21 | 16.52 | 751,472 |
| Feb 12 2024 | 17.68 | 0.19 | 1.09% | 17.45 | 17.79 | 17.44 | 501,162 |
