|
|
Closing price on 8/19/2025
|
|
| Open |
33.85 |
| High |
34.20 |
| Low |
33.55 |
| Volume |
1,603,300 |
| Split-adjusted Price |
33.80 |
|
|
PAN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
0.00 / 0.00%
|
33.85
|
34.20
|
33.55
|
33.80
|
33.83
|
33.80
|
1,603,300
|
|
|
8/18/2025
|
+0.80 / +2.42%
|
33.40
|
34.25
|
33.20
|
33.80
|
33.70
|
33.80
|
3,263,600
|
|
|
8/15/2025
|
-0.75 / -2.22%
|
33.80
|
33.90
|
32.50
|
33.00
|
33.10
|
33.00
|
3,044,500
|
|
|
8/14/2025
|
-0.75 / -2.17%
|
34.50
|
35.35
|
33.70
|
33.75
|
34.29
|
33.75
|
4,572,100
|
|
|
8/13/2025
|
-0.40 / -1.15%
|
34.90
|
35.45
|
34.20
|
34.50
|
34.85
|
34.50
|
4,203,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
35.30
|
35.60
|
34.75
|
34.90
|
35.13
|
34.90
|
2,549,700
|
|
|
8/11/2025
|
+0.05 / +0.14%
|
34.85
|
34.95
|
34.30
|
34.90
|
34.66
|
34.90
|
1,197,600
|
|
|
8/8/2025
|
-0.05 / -0.14%
|
35.00
|
35.00
|
34.30
|
34.85
|
34.57
|
34.85
|
1,794,500
|
|
|
8/7/2025
|
+0.15 / +0.43%
|
35.05
|
35.25
|
34.15
|
34.90
|
34.88
|
34.90
|
2,531,700
|
|
|
8/6/2025
|
+0.35 / +1.02%
|
34.30
|
35.15
|
33.20
|
34.75
|
34.71
|
34.75
|
2,608,100
|
|
|
8/5/2025
|
-0.60 / -1.71%
|
34.95
|
34.95
|
32.70
|
34.40
|
34.10
|
34.40
|
3,784,300
|
|
|
8/4/2025
|
+0.35 / +1.01%
|
34.60
|
35.00
|
34.15
|
35.00
|
34.55
|
35.00
|
1,354,000
|
|
|
8/1/2025
|
+0.65 / +1.91%
|
34.00
|
35.30
|
33.40
|
34.65
|
34.44
|
34.65
|
2,899,900
|
|
|
7/31/2025
|
+0.40 / +1.19%
|
33.80
|
34.50
|
32.80
|
34.00
|
33.65
|
34.00
|
1,370,200
|
|
|
7/30/2025
|
+0.60 / +1.82%
|
33.30
|
33.65
|
32.60
|
33.60
|
33.25
|
33.60
|
1,013,200
|
|
|
7/29/2025
|
-0.60 / -1.79%
|
33.50
|
34.20
|
32.00
|
33.00
|
33.43
|
33.00
|
2,989,800
|
|
|
7/28/2025
|
-0.10 / -0.30%
|
34.35
|
34.35
|
33.45
|
33.60
|
33.79
|
33.60
|
2,522,600
|
|
|
7/25/2025
|
-0.25 / -0.74%
|
34.20
|
34.75
|
33.35
|
33.70
|
33.95
|
33.70
|
2,603,400
|
|
|
7/24/2025
|
+1.45 / +4.46%
|
32.65
|
34.00
|
32.65
|
33.95
|
33.34
|
33.95
|
2,673,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
32.60
|
32.90
|
32.10
|
32.50
|
32.37
|
32.50
|
2,452,600
|
|
|
7/22/2025
|
+2.10 / +6.91%
|
30.50
|
32.50
|
30.30
|
32.50
|
31.96
|
32.50
|
6,693,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
30.80
|
30.85
|
30.35
|
30.40
|
30.53
|
30.40
|
1,415,100
|
|
|
7/18/2025
|
+0.30 / +1.00%
|
30.40
|
31.10
|
30.10
|
30.40
|
30.41
|
30.40
|
1,948,000
|
|
|
7/17/2025
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.90
|
30.10
|
30.14
|
30.10
|
3,122,200
|
|
|
7/16/2025
|
+0.25 / +0.84%
|
29.50
|
30.40
|
29.50
|
30.00
|
29.92
|
30.00
|
2,320,100
|
|
|
7/15/2025
|
-0.15 / -0.50%
|
29.90
|
30.55
|
29.50
|
29.75
|
29.89
|
29.75
|
2,099,000
|
|
|
7/14/2025
|
+1.05 / +3.64%
|
28.60
|
30.30
|
28.45
|
29.90
|
29.66
|
29.90
|
2,877,700
|
|
|
7/11/2025
|
-0.05 / -0.17%
|
28.95
|
29.05
|
28.30
|
28.85
|
28.57
|
28.85
|
1,845,700
|
|
|
7/10/2025
|
+0.15 / +0.52%
|
28.60
|
29.60
|
28.60
|
28.90
|
29.02
|
28.90
|
2,333,400
|
|
|
7/9/2025
|
+0.10 / +0.35%
|
28.70
|
29.10
|
28.40
|
28.75
|
28.69
|
28.75
|
1,787,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|