Pacer Nasdaq Internationa... (PATN)
NASDAQ: PATN
· Real-Time Price · USD
24.55
0.08 (0.33%)
At close: Aug 19, 2025, 9:30 AM
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.55 | 0.08% | 374 |
| Aug 15, 2025 | 24.47 | 24.53 | 24.47 | 24.53 | 24.53 | 0.70% | 966 |
| Aug 14, 2025 | 24.31 | 24.36 | 24.31 | 24.36 | 24.36 | -0.57% | 300 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.11% | 2,456 |
| Aug 12, 2025 | 23.98 | 24.23 | 23.98 | 24.23 | 24.23 | 1.34% | 2,456 |
| Aug 11, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 23.91 | -0.29% | 433 |
| Aug 8, 2025 | 23.85 | 23.98 | 23.85 | 23.98 | 23.98 | 0.67% | 2,518 |
| Aug 7, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.23% | 227 |
| Aug 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.73% | 691 |
| Aug 5, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | 23.36 | -0.30% | 700 |
| Aug 4, 2025 | 23.34 | 23.43 | 23.34 | 23.43 | 23.43 | 1.47% | 1,764 |
| Aug 1, 2025 | 23.02 | 23.09 | 23.01 | 23.09 | 23.09 | -0.86% | 400 |
| Jul 31, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.94% | 123 |
| Jul 30, 2025 | 23.47 | 23.53 | 23.47 | 23.51 | 23.51 | 0.04% | 6,229 |
| Jul 29, 2025 | 23.92 | 23.92 | 23.41 | 23.50 | 23.50 | -0.34% | 11,666 |
| Jul 28, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | -1.21% | 200 |
| Jul 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.54% | 129 |
| Jul 24, 2025 | 24.08 | 24.11 | 24.00 | 24.00 | 24.00 | -0.33% | 1,700 |
| Jul 23, 2025 | 23.92 | 24.08 | 23.92 | 24.08 | 24.08 | 2.42% | 1,575 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.48 | 23.51 | 23.51 | 0.17% | 436 |