Pacer Nasdaq Internationa... (PATN)
NASDAQ: PATN
· Real-Time Price · USD
25.04
0.19 (0.75%)
At close: Sep 10, 2025, 3:19 PM
24.97
-0.28%
After-hours: Sep 10, 2025, 04:00 PM EDT
PATN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 23.97 | 24.04 | 23.83 | 24.04 | 24.03 | -1.11% | 1,200 |
| Aug 29, 2025 | 24.22 | 24.31 | 24.21 | 24.31 | 24.30 | -0.78% | 1,100 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.49 | -0.08% | 102 |
| Aug 27, 2025 | 24.36 | 24.52 | 24.35 | 24.52 | 24.51 | 0.16% | 936 |
| Aug 26, 2025 | 24.45 | 24.53 | 24.45 | 24.48 | 24.47 | 0.25% | 4,329 |
| Aug 25, 2025 | 24.55 | 24.55 | 24.42 | 24.42 | 24.41 | -0.85% | 411 |
| Aug 22, 2025 | 24.36 | 24.66 | 24.36 | 24.63 | 24.62 | 1.65% | 2,900 |
| Aug 21, 2025 | 24.47 | 24.47 | 24.23 | 24.23 | 24.22 | -0.74% | 425 |
| Aug 20, 2025 | 24.42 | 24.44 | 24.34 | 24.41 | 24.40 | -0.53% | 2,100 |
| Aug 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.53 | -0.04% | 100 |
| Aug 18, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.54 | 0.08% | 400 |
| Aug 15, 2025 | 24.47 | 24.53 | 24.47 | 24.53 | 24.53 | 0.70% | 500 |
| 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 | 24.49 | 1.11% | 0 |
| Aug 12, 2025 | 23.98 | 24.23 | 23.98 | 24.23 | 24.22 | 1.34% | 1,500 |