|
Closing price on 5/8/2025
|
|
| Open |
31.40 |
| High |
31.60 |
| Low |
31.10 |
| Volume |
68,500 |
| Split-adjusted Price |
31.60 |
|
|
PAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
+0.30 / +0.96%
|
31.40
|
31.60
|
31.10
|
31.60
|
31.44
|
31.60
|
68,500
|
|
|
5/7/2025
|
-0.30 / -0.95%
|
31.60
|
32.10
|
31.30
|
31.30
|
31.63
|
31.30
|
122,700
|
|
|
5/6/2025
|
+1.40 / +4.64%
|
30.60
|
31.80
|
30.60
|
31.60
|
31.47
|
31.60
|
227,700
|
|
|
5/5/2025
|
+0.30 / +1.00%
|
29.90
|
30.45
|
29.30
|
30.20
|
30.02
|
30.20
|
101,000
|
|
|
4/29/2025
|
-0.50 / -1.64%
|
30.35
|
30.45
|
29.60
|
29.90
|
29.81
|
29.90
|
144,300
|
|
|
4/28/2025
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.15
|
30.40
|
30.33
|
30.40
|
103,100
|
|
|
4/25/2025
|
+0.25 / +0.82%
|
30.50
|
30.90
|
30.20
|
30.60
|
30.49
|
30.60
|
63,000
|
|
|
4/24/2025
|
+0.45 / +1.51%
|
30.20
|
30.50
|
29.90
|
30.35
|
30.25
|
30.35
|
103,800
|
|
|
4/23/2025
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.35
|
29.90
|
29.95
|
29.90
|
100,500
|
|
|
4/22/2025
|
-1.10 / -3.55%
|
31.00
|
31.00
|
28.85
|
29.90
|
29.46
|
29.90
|
222,700
|
|
|
4/21/2025
|
+0.50 / +1.64%
|
31.40
|
31.40
|
30.60
|
31.00
|
30.98
|
31.00
|
61,000
|
|
|
4/18/2025
|
+0.25 / +0.83%
|
30.50
|
31.25
|
30.50
|
30.50
|
30.92
|
30.50
|
179,500
|
|
|
4/17/2025
|
-0.05 / -0.17%
|
29.10
|
30.35
|
29.10
|
30.25
|
30.00
|
30.25
|
134,700
|
|
|
4/16/2025
|
-0.60 / -1.94%
|
30.20
|
30.85
|
29.30
|
30.30
|
30.13
|
30.30
|
127,100
|
|
|
4/15/2025
|
-0.70 / -2.22%
|
31.60
|
31.60
|
30.40
|
30.90
|
31.10
|
30.90
|
175,200
|
|
|
4/14/2025
|
+0.95 / +3.10%
|
30.75
|
32.00
|
30.75
|
31.60
|
31.68
|
31.60
|
125,700
|
|
|
4/11/2025
|
+0.75 / +2.51%
|
30.50
|
30.90
|
29.45
|
30.65
|
30.21
|
30.65
|
237,100
|
|
|
4/10/2025
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.40
|
29.90
|
29.87
|
29.90
|
52,000
|
|
|
4/9/2025
|
-2.10 / -6.99%
|
27.95
|
28.65
|
27.95
|
27.95
|
27.99
|
27.95
|
343,500
|
|
|
4/8/2025
|
-2.25 / -6.97%
|
31.05
|
31.10
|
30.05
|
30.05
|
30.19
|
30.05
|
100,000
|
|
|
4/4/2025
|
-2.30 / -6.65%
|
32.30
|
32.90
|
32.20
|
32.30
|
32.24
|
32.30
|
508,800
|
|
|
4/3/2025
|
-2.60 / -6.99%
|
35.35
|
36.00
|
34.60
|
34.60
|
34.85
|
34.60
|
388,700
|
|
|
4/2/2025
|
+0.20 / +0.54%
|
37.35
|
37.50
|
36.80
|
37.20
|
37.17
|
37.20
|
146,200
|
|
|
4/1/2025
|
+0.10 / +0.27%
|
37.05
|
37.50
|
36.90
|
37.00
|
37.01
|
37.00
|
69,300
|
|
|
3/31/2025
|
+0.30 / +0.82%
|
36.95
|
37.95
|
36.70
|
36.90
|
37.30
|
36.90
|
292,700
|
|
|
3/28/2025
|
-0.25 / -0.68%
|
36.85
|
37.20
|
36.50
|
36.60
|
36.74
|
36.60
|
116,500
|
|
|
3/27/2025
|
-0.45 / -1.21%
|
37.30
|
37.30
|
36.60
|
36.85
|
36.89
|
36.85
|
72,300
|
|
|
3/26/2025
|
+0.25 / +0.67%
|
37.20
|
37.40
|
36.50
|
37.30
|
37.01
|
37.30
|
120,600
|
|
|
3/25/2025
|
+0.65 / +1.79%
|
36.80
|
37.20
|
36.50
|
37.05
|
36.88
|
37.05
|
160,600
|
|
|
3/24/2025
|
-0.45 / -1.22%
|
36.70
|
36.70
|
36.30
|
36.40
|
36.45
|
36.40
|
175,000
|
|
|