Pacer Nasdaq Internationa... (PATN)
NASDAQ: PATN
· Real-Time Price · USD
26.43
0.66 (2.56%)
At close: Oct 01, 2025, 3:03 PM
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | n/a | 0.59% | 1,008 |
| Sep 29, 2025 | 25.67 | 25.67 | 25.62 | 25.62 | 25.62 | 0.71% | 206 |
| Sep 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.31% | 126 |
| Sep 25, 2025 | 25.44 | 25.52 | 25.44 | 25.52 | 25.52 | -0.62% | 74,342 |
| Sep 24, 2025 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | -0.70% | 500 |
| Sep 23, 2025 | 25.81 | 25.86 | 25.81 | 25.86 | 25.86 | 0.00% | 1,364 |
| Sep 22, 2025 | 25.64 | 25.86 | 25.44 | 25.86 | 25.86 | 1.21% | 2,555 |
| Sep 19, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | -0.58% | 600 |
| Sep 18, 2025 | 25.64 | 25.70 | 25.64 | 25.70 | 25.70 | 0.74% | 1,115 |
| Sep 17, 2025 | 25.48 | 25.63 | 25.48 | 25.51 | 25.51 | 0.00% | 8,400 |
| Sep 16, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.51 | 0.71% | 1,024 |
| Sep 15, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.60% | 100 |
| Sep 12, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -0.36% | 140 |
| Sep 11, 2025 | 25.13 | 25.27 | 25.04 | 25.27 | 25.27 | 1.20% | 1,400 |
| Sep 10, 2025 | 25.03 | 25.04 | 24.83 | 24.97 | 24.97 | 0.48% | 1,831 |
| Sep 9, 2025 | 24.79 | 24.87 | 24.79 | 24.85 | 24.85 | 0.20% | 2,045 |
| Sep 8, 2025 | 25.65 | 25.65 | 24.73 | 24.80 | 24.80 | 0.98% | 2,204 |
| Sep 5, 2025 | 24.47 | 24.56 | 24.42 | 24.56 | 24.56 | 1.28% | 1,100 |
| Sep 4, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | 0.33% | 515 |
| Sep 3, 2025 | 24.05 | 24.17 | 24.05 | 24.17 | 24.16 | 0.54% | 524 |
Page 1 of 14