|
Closing price on 1/23/2026
|
|
| Open |
23.40 |
| High |
23.45 |
| Low |
22.80 |
| Volume |
289,900 |
| Split-adjusted Price |
22.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.60 / -2.56%
|
23.40
|
23.45
|
22.80
|
22.80
|
23.11
|
22.80
|
289,900
|
|
|
1/22/2026
|
+0.55 / +2.41%
|
23.20
|
23.60
|
23.10
|
23.40
|
23.38
|
23.40
|
394,500
|
|
|
1/21/2026
|
-0.35 / -1.51%
|
23.05
|
23.40
|
22.70
|
22.85
|
23.00
|
22.85
|
599,700
|
|
|
1/20/2026
|
-0.70 / -2.93%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.51
|
23.20
|
668,600
|
|
|
1/19/2026
|
-0.60 / -2.45%
|
24.60
|
25.00
|
23.90
|
23.90
|
24.21
|
23.90
|
261,000
|
|
|
1/16/2026
|
+0.90 / +3.81%
|
23.70
|
25.05
|
23.50
|
24.50
|
24.25
|
24.50
|
718,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
24.00
|
24.25
|
23.40
|
23.60
|
23.87
|
23.60
|
402,900
|
|
|
1/14/2026
|
+0.80 / +3.51%
|
22.80
|
23.80
|
22.70
|
23.60
|
23.36
|
23.60
|
780,600
|
|
|
1/13/2026
|
-0.05 / -0.22%
|
22.85
|
23.15
|
22.65
|
22.80
|
22.92
|
22.80
|
405,200
|
|
|
1/12/2026
|
+0.30 / +1.33%
|
22.25
|
22.90
|
22.25
|
22.85
|
22.73
|
22.85
|
417,500
|
|
|
1/9/2026
|
-0.05 / -0.22%
|
22.65
|
22.75
|
21.05
|
22.55
|
22.44
|
22.55
|
297,200
|
|
|
1/8/2026
|
+0.10 / +0.44%
|
22.65
|
22.95
|
22.60
|
22.60
|
22.73
|
22.60
|
264,200
|
|
|
1/7/2026
|
+0.50 / +2.27%
|
22.30
|
22.50
|
22.10
|
22.50
|
22.37
|
22.50
|
206,000
|
|
|
1/6/2026
|
+0.15 / +0.69%
|
22.00
|
22.45
|
21.85
|
22.00
|
21.98
|
22.00
|
154,100
|
|
|
1/5/2026
|
-0.55 / -2.46%
|
22.50
|
22.50
|
21.85
|
21.85
|
22.11
|
21.85
|
202,500
|
|
|
12/31/2025
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.40
|
22.40
|
22.48
|
22.40
|
112,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.45
|
22.50
|
22.54
|
22.50
|
77,700
|
|
|
12/29/2025
|
+0.30 / +1.35%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
22.50
|
117,400
|
|
|
12/26/2025
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.10
|
22.20
|
22.27
|
22.20
|
270,700
|
|
|
12/25/2025
|
-0.25 / -1.09%
|
22.65
|
23.10
|
22.55
|
22.60
|
22.71
|
22.60
|
172,700
|
|
|
12/24/2025
|
-0.20 / -0.87%
|
23.10
|
23.20
|
22.60
|
22.85
|
22.79
|
22.85
|
203,000
|
|
|
12/23/2025
|
-0.05 / -0.22%
|
23.10
|
23.45
|
23.00
|
23.05
|
23.19
|
23.05
|
163,100
|
|
|
12/22/2025
|
0.00 / 0.00%
|
23.25
|
23.25
|
22.90
|
23.10
|
23.03
|
23.10
|
127,000
|
|
|
12/19/2025
|
-0.15 / -0.65%
|
23.35
|
23.50
|
22.90
|
23.10
|
23.11
|
23.10
|
184,800
|
|
|
12/18/2025
|
+0.20 / +0.87%
|
23.20
|
23.75
|
23.20
|
23.25
|
23.39
|
23.25
|
205,000
|
|
|
12/17/2025
|
+0.05 / +0.22%
|
23.20
|
23.40
|
22.85
|
23.05
|
23.08
|
23.05
|
153,300
|
|
|
12/16/2025
|
+0.45 / +2.00%
|
22.55
|
23.10
|
22.00
|
23.00
|
22.42
|
23.00
|
343,900
|
|
|
12/15/2025
|
-0.15 / -0.66%
|
22.70
|
22.90
|
22.35
|
22.55
|
22.62
|
22.55
|
187,300
|
|
|
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
|
|
|