|
|
Closing price on 12/12/2025
|
|
| Open |
23.60 |
| High |
23.75 |
| Low |
22.05 |
| Volume |
450,500 |
| Split-adjusted Price |
22.70 |
There is no data on 12/13/2025. Display data on 12/12/2025 instead.
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
-0.90 / -3.81%
|
23.60
|
23.75
|
22.05
|
22.70
|
23.06
|
22.70
|
450,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.74
|
23.60
|
146,700
|
|
|
12/10/2025
|
-0.05 / -0.21%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.61
|
23.60
|
98,300
|
|
|
12/9/2025
|
+0.25 / +1.07%
|
23.40
|
23.70
|
23.25
|
23.65
|
23.45
|
23.65
|
330,500
|
|
|
12/8/2025
|
-0.50 / -2.09%
|
23.90
|
23.95
|
23.25
|
23.40
|
23.56
|
23.40
|
515,500
|
|
|
12/5/2025
|
-0.50 / -2.05%
|
24.55
|
24.70
|
23.90
|
23.90
|
24.14
|
23.90
|
277,900
|
|
|
12/4/2025
|
+0.10 / +0.41%
|
24.40
|
24.65
|
24.15
|
24.40
|
24.41
|
24.40
|
436,700
|
|
|
12/3/2025
|
0.00 / 0.00%
|
24.45
|
24.60
|
23.90
|
24.30
|
24.16
|
24.30
|
304,500
|
|
|
12/2/2025
|
+0.75 / +3.18%
|
23.60
|
24.30
|
23.55
|
24.30
|
23.85
|
24.30
|
406,500
|
|
|
12/1/2025
|
-0.45 / -1.88%
|
24.45
|
24.50
|
23.55
|
23.55
|
23.87
|
23.55
|
487,300
|
|
|
11/28/2025
|
-1.10 / -4.38%
|
25.30
|
25.40
|
24.00
|
24.00
|
24.55
|
24.00
|
788,700
|
|
|
11/27/2025
|
+0.20 / +0.80%
|
25.00
|
26.40
|
24.80
|
25.10
|
25.38
|
25.10
|
571,100
|
|
|
11/26/2025
|
+0.10 / +0.40%
|
25.50
|
26.10
|
24.90
|
24.90
|
25.56
|
24.90
|
868,400
|
|
|
11/25/2025
|
+1.60 / +6.90%
|
23.25
|
24.80
|
23.25
|
24.80
|
24.71
|
24.80
|
1,340,700
|
|
|
11/24/2025
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.85
|
23.20
|
23.01
|
23.20
|
128,000
|
|
|
11/21/2025
|
-0.25 / -1.07%
|
23.50
|
23.50
|
22.90
|
23.15
|
23.06
|
23.15
|
203,000
|
|
|
11/20/2025
|
-0.45 / -1.89%
|
23.70
|
23.85
|
23.30
|
23.40
|
23.57
|
23.40
|
208,400
|
|
|
11/19/2025
|
-0.15 / -0.63%
|
24.05
|
24.50
|
23.85
|
23.85
|
24.12
|
23.85
|
278,300
|
|
|
11/18/2025
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.80
|
24.00
|
23.93
|
24.00
|
152,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
23.80
|
24.20
|
23.75
|
23.90
|
23.89
|
23.90
|
309,800
|
|
|
11/14/2025
|
-0.15 / -0.62%
|
24.20
|
24.40
|
23.80
|
23.90
|
23.96
|
23.90
|
174,000
|
|
|
11/13/2025
|
+0.55 / +2.34%
|
23.80
|
24.85
|
23.70
|
24.05
|
24.29
|
24.05
|
362,500
|
|
|
11/12/2025
|
+0.30 / +1.29%
|
23.40
|
23.85
|
23.30
|
23.50
|
23.52
|
23.50
|
244,500
|
|
|
11/11/2025
|
-0.80 / -3.33%
|
24.00
|
24.05
|
22.80
|
23.20
|
23.26
|
23.20
|
398,400
|
|
|
11/10/2025
|
-1.00 / -4.00%
|
24.75
|
25.40
|
23.80
|
24.00
|
24.27
|
24.00
|
416,300
|
|
|
11/7/2025
|
+0.65 / +2.67%
|
25.95
|
25.95
|
24.95
|
25.00
|
25.33
|
25.00
|
843,400
|
|
|
11/6/2025
|
+1.55 / +6.80%
|
23.00
|
24.35
|
23.00
|
24.35
|
24.11
|
24.35
|
665,100
|
|
|
11/5/2025
|
+0.40 / +1.79%
|
22.45
|
23.00
|
22.40
|
22.80
|
22.69
|
22.80
|
304,300
|
|
|
11/4/2025
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.50
|
22.40
|
22.00
|
22.40
|
357,100
|
|
|
11/3/2025
|
-0.35 / -1.55%
|
22.70
|
22.85
|
22.25
|
22.30
|
22.50
|
22.30
|
220,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|