Pan American Silver Corp (PAAS) stock
PAASNYSEGold and Silver OresFiscal year ends December 31Also trades as PAASF
$37.98−2.77 (-6.80%)
Close on Oct 30, 2026Market cap $16.02BP/E 14.8Yield –
Price history
Pan American Silver share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.98
-6.80% on the day
52-week range
$33.08 – $69.99
-45.7% from the high
Change over 52 weeks
+6.9%
From $35.53 on Oct 30, 2025
Average volume
4.10M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $38.93 | $38.98 | $37.33 | $37.98 | -6.80% | 5,877,929 |
| Oct 29, 2026 | $40.86 | $41.20 | $40.36 | $40.75 | -2.86% | 3,229,386 |
| Oct 28, 2026 | $41.40 | $41.98 | $41.02 | $41.95 | +0.70% | 3,609,065 |
| Oct 27, 2026 | $40.33 | $41.71 | $40.27 | $41.66 | +3.32% | 4,153,380 |
| Oct 26, 2026 | $40.25 | $40.35 | $39.28 | $40.32 | +0.42% | 3,895,648 |
| Oct 23, 2026 | $40.78 | $40.89 | $39.31 | $40.15 | -2.24% | 5,013,683 |
| Oct 22, 2026 | $41.82 | $41.94 | $40.91 | $41.07 | -5.91% | 5,645,946 |
| Oct 21, 2026 | $44.49 | $44.65 | $42.95 | $43.65 | -1.45% | 5,319,877 |
| Oct 20, 2026 | $43.72 | $45.78 | $43.45 | $44.29 | -0.32% | 3,356,362 |
| Oct 19, 2026 | $44.36 | $44.74 | $43.91 | $44.43 | +0.50% | 2,895,467 |
| Oct 16, 2026 | $43.51 | $45.03 | $43.26 | $44.21 | +1.01% | 5,079,986 |
| Oct 15, 2026 | $43.00 | $43.87 | $42.39 | $43.77 | +3.40% | 4,526,207 |
| Oct 14, 2026 | $43.06 | $43.60 | $41.77 | $42.33 | -4.94% | 6,426,532 |
| Oct 13, 2026 | $45.88 | $46.01 | $44.28 | $44.53 | -2.58% | 3,170,303 |
| Oct 12, 2026 | $45.71 | $45.98 | $45.45 | $45.71 | -1.21% | 1,475,932 |
| Oct 9, 2026 | $46.25 | $46.88 | $45.80 | $46.27 | +2.12% | 3,320,547 |
| Oct 8, 2026 | $44.01 | $45.32 | $43.94 | $45.31 | +2.16% | 3,034,154 |
| Oct 7, 2026 | $44.48 | $44.86 | $43.75 | $44.35 | -3.42% | 2,954,181 |
| Oct 6, 2026 | $45.52 | $46.21 | $44.84 | $45.92 | +1.32% | 2,251,357 |
| Oct 5, 2026 | $45.74 | $45.77 | $44.56 | $45.32 | -0.42% | 2,081,164 |
| Oct 2, 2026 | $45.72 | $46.02 | $44.78 | $45.51 | +1.18% | 3,087,892 |
| Oct 1, 2026 | $45.37 | $45.51 | $44.72 | $44.98 | -1.16% | 2,980,010 |
| Sep 30, 2026 | $46.51 | $46.52 | $45.42 | $45.51 | -1.37% | 3,233,158 |
| Sep 29, 2026 | $45.88 | $46.30 | $45.38 | $46.14 | +0.81% | 2,826,132 |
| Sep 28, 2026 | $45.57 | $46.52 | $45.04 | $45.77 | -4.73% | 3,645,941 |
| Sep 25, 2026 | $47.57 | $48.25 | $47.16 | $48.04 | +1.12% | 2,322,235 |
| Sep 24, 2026 | $47.50 | $47.60 | $46.61 | $47.51 | -1.25% | 3,213,245 |
| Sep 23, 2026 | $49.35 | $49.39 | $47.80 | $48.11 | -5.39% | 4,398,336 |
| Sep 22, 2026 | $48.67 | $51.24 | $48.56 | $50.85 | +4.31% | 3,276,379 |
| Sep 21, 2026 | $50.30 | $50.30 | $48.31 | $48.75 | -2.48% | 2,926,885 |
| Sep 18, 2026 | $50.18 | $50.38 | $49.06 | $49.99 | +0.75% | 4,264,595 |
| Sep 17, 2026 | $49.22 | $50.20 | $48.46 | $49.62 | +4.33% | 2,761,893 |
| Sep 16, 2026 | $49.21 | $49.28 | $46.74 | $47.56 | -1.78% | 3,201,215 |
| Sep 15, 2026 | $48.72 | $48.82 | $47.73 | $48.42 | -0.45% | 1,883,900 |
| Sep 14, 2026 | $48.74 | $49.15 | $47.92 | $48.64 | -3.38% | 3,368,457 |
| Sep 11, 2026 | $51.32 | $51.96 | $50.06 | $50.34 | -0.61% | 2,519,177 |
| Sep 10, 2026 | $50.93 | $51.60 | $50.47 | $50.65 | -4.25% | 3,472,959 |
| Sep 9, 2026 | $52.06 | $53.31 | $52.01 | $52.90 | +3.73% | 5,153,466 |
| Sep 8, 2026 | $51.50 | $52.13 | $50.98 | $51.00 | -0.66% | 3,195,071 |
| Sep 4, 2026 | $51.27 | $52.04 | $50.65 | $51.34 | -2.40% | 3,208,970 |
| Sep 3, 2026 | $53.26 | $53.26 | $51.56 | $52.60 | +2.06% | 4,475,329 |
| Sep 2, 2026 | $51.14 | $52.72 | $50.95 | $51.54 | +3.08% | 5,617,991 |
| Sep 1, 2026 | $50.00 | $52.05 | $49.72 | $50.00 | -3.70% | 4,431,380 |
| Aug 31, 2026 | $52.72 | $52.85 | $51.21 | $51.92 | -1.80% | 2,817,129 |
| Aug 28, 2026 | $55.65 | $56.00 | $52.11 | $52.87 | -3.68% | 7,228,616 |
| Aug 27, 2026 | $52.79 | $54.99 | $52.50 | $54.89 | +4.29% | 4,552,078 |
| Aug 26, 2026 | $52.72 | $53.41 | $52.49 | $52.63 | -2.91% | 4,410,414 |
| Aug 25, 2026 | $52.45 | $54.21 | $52.35 | $54.21 | +1.08% | 4,798,347 |
| Aug 24, 2026 | $52.90 | $53.71 | $52.32 | $53.63 | +1.06% | 6,174,826 |
| Aug 21, 2026 | $53.15 | $53.29 | $52.15 | $53.07 | +2.21% | 14,657,870 |
| Aug 20, 2026 | $50.07 | $52.16 | $49.51 | $51.92 | +3.22% | 5,083,396 |
| Aug 19, 2026 | $49.42 | $50.71 | $48.90 | $50.30 | +7.94% | 5,895,879 |
| Aug 18, 2026 | $47.39 | $47.81 | $46.33 | $46.60 | -3.14% | 4,217,413 |
| Aug 17, 2026 | $47.78 | $48.67 | $47.24 | $48.11 | +1.46% | 4,567,522 |
| Aug 14, 2026 | $48.45 | $48.76 | $47.07 | $47.42 | +0.25% | 4,418,157 |
| Aug 13, 2026 | $48.00 | $48.90 | $46.92 | $47.30 | -9.70% | 9,387,168 |
| Aug 12, 2026 | $53.30 | $53.50 | $52.10 | $52.38 | +1.14% | 4,438,075 |
| Aug 11, 2026 | $51.60 | $52.35 | $51.43 | $51.79 | -0.02% | 3,124,688 |
| Aug 10, 2026 | $50.76 | $52.11 | $50.15 | $51.80 | +1.13% | 4,568,912 |
| Aug 7, 2026 | $51.07 | $51.62 | $50.30 | $51.22 | +6.60% | 5,437,972 |
| Aug 6, 2026 | $47.40 | $48.52 | $47.10 | $48.05 | -0.39% | 3,541,542 |
| Aug 5, 2026 | $47.29 | $48.64 | $46.80 | $48.24 | +7.41% | 6,293,049 |
| Aug 4, 2026 | $45.00 | $45.61 | $44.44 | $44.91 | +2.70% | 3,483,816 |
| Aug 3, 2026 | $42.68 | $43.82 | $42.33 | $43.73 | +1.44% | 2,092,521 |
| Jul 31, 2026 | $43.39 | $43.53 | $42.05 | $43.11 | -2.09% | 3,663,095 |
| Jul 30, 2026 | $43.35 | $44.10 | $42.33 | $44.03 | +3.48% | 3,747,010 |
| Jul 29, 2026 | $42.78 | $43.92 | $41.64 | $42.55 | -1.57% | 3,546,461 |
| Jul 28, 2026 | $43.33 | $43.60 | $42.43 | $43.23 | -2.04% | 3,251,974 |
| Jul 27, 2026 | $44.42 | $45.00 | $43.23 | $44.13 | +0.23% | 2,700,684 |
| Jul 24, 2026 | $44.38 | $44.81 | $43.82 | $44.03 | -0.36% | 2,865,472 |
| Jul 23, 2026 | $43.80 | $44.51 | $43.33 | $44.19 | -2.43% | 3,125,858 |
| Jul 22, 2026 | $45.35 | $46.28 | $44.83 | $45.29 | +1.94% | 4,048,618 |
| Jul 21, 2026 | $43.50 | $44.60 | $43.16 | $44.43 | +5.31% | 4,621,448 |
| Jul 20, 2026 | $41.59 | $42.53 | $41.48 | $42.19 | +1.01% | 3,880,691 |
| Jul 17, 2026 | $41.11 | $42.23 | $40.76 | $41.77 | -0.50% | 3,520,318 |
| Jul 16, 2026 | $42.50 | $42.86 | $41.55 | $41.98 | -3.65% | 3,928,498 |
| Jul 15, 2026 | $44.22 | $44.30 | $42.37 | $43.57 | +0.14% | 3,261,492 |
| Jul 14, 2026 | $44.00 | $44.26 | $43.17 | $43.51 | +1.90% | 4,407,494 |
| Jul 13, 2026 | $42.82 | $43.27 | $42.26 | $42.70 | -2.22% | 2,929,213 |
| Jul 10, 2026 | $43.76 | $44.05 | $42.96 | $43.67 | -1.02% | 2,953,315 |
| Jul 9, 2026 | $43.44 | $44.30 | $42.86 | $44.12 | +3.57% | 3,453,927 |
| Jul 8, 2026 | $43.15 | $43.57 | $41.63 | $42.60 | -3.53% | 7,009,940 |
| Jul 7, 2026 | $44.77 | $45.44 | $43.48 | $44.16 | -1.91% | 4,494,029 |
| Jul 6, 2026 | $47.05 | $47.37 | $44.71 | $45.02 | -2.74% | 5,179,190 |
| Jul 2, 2026 | $45.80 | $47.15 | $45.33 | $46.29 | +4.42% | 5,140,141 |
| Jul 1, 2026 | $44.37 | $46.39 | $44.17 | $44.33 | -1.03% | 2,803,717 |
| Jun 30, 2026 | $44.86 | $45.09 | $43.73 | $44.79 | +0.27% | 3,635,488 |
| Jun 29, 2026 | $45.01 | $45.06 | $43.78 | $44.67 | -1.72% | 4,468,895 |
| Jun 26, 2026 | $45.27 | $46.53 | $45.17 | $45.45 | +1.02% | 4,436,070 |
| Jun 25, 2026 | $45.27 | $45.69 | $44.18 | $44.99 | +1.35% | 4,344,059 |
| Jun 24, 2026 | $44.31 | $45.84 | $43.74 | $44.39 | -3.96% | 7,540,168 |
| Jun 23, 2026 | $46.47 | $47.21 | $45.90 | $46.22 | -5.50% | 4,359,494 |
| Jun 22, 2026 | $48.80 | $49.26 | $48.28 | $48.91 | -0.18% | 3,618,261 |
| Jun 18, 2026 | $50.38 | $51.70 | $48.67 | $49.00 | -2.89% | 6,560,505 |
| Jun 17, 2026 | $52.03 | $53.99 | $50.36 | $50.46 | -2.81% | 5,765,189 |
| Jun 16, 2026 | $51.28 | $52.48 | $51.03 | $51.92 | +1.86% | 3,516,510 |
| Jun 15, 2026 | $51.70 | $52.78 | $50.78 | $50.97 | +5.88% | 7,278,749 |
| Jun 12, 2026 | $46.51 | $48.70 | $46.30 | $48.14 | +3.46% | 6,062,373 |
| Jun 11, 2026 | $43.82 | $46.63 | $43.82 | $46.53 | +5.34% | 5,502,722 |
| Jun 10, 2026 | $44.50 | $45.73 | $43.94 | $44.17 | -4.25% | 5,543,255 |
| Jun 9, 2026 | $47.82 | $48.09 | $44.25 | $46.13 | -2.43% | 7,340,958 |
| Jun 8, 2026 | $47.83 | $48.65 | $46.94 | $47.28 | -0.63% | 4,186,360 |
| Jun 5, 2026 | $51.55 | $51.93 | $47.14 | $47.58 | -10.31% | 8,015,382 |
| Jun 4, 2026 | $53.41 | $54.33 | $52.89 | $53.05 | +0.87% | 2,899,040 |
| Jun 3, 2026 | $54.09 | $54.50 | $52.54 | $52.59 | -4.73% | 4,422,971 |
| Jun 2, 2026 | $56.13 | $56.36 | $54.44 | $55.20 | -0.54% | 3,969,383 |
| Jun 1, 2026 | $55.41 | $56.46 | $54.13 | $55.50 | -2.61% | 4,165,983 |
| May 29, 2026 | $55.00 | $57.06 | $54.54 | $56.99 | +3.32% | 4,200,390 |
| May 28, 2026 | $52.76 | $55.83 | $52.22 | $55.16 | +3.45% | 3,420,112 |
| May 27, 2026 | $53.33 | $54.37 | $52.93 | $53.32 | -3.67% | 3,974,116 |
| May 26, 2026 | $55.38 | $55.94 | $54.53 | $55.35 | +2.61% | 3,650,351 |
| May 22, 2026 | $54.41 | $54.63 | $53.13 | $53.94 | -1.57% | 2,549,245 |
| May 21, 2026 | $53.80 | $55.63 | $53.36 | $54.80 | -0.05% | 2,933,697 |
| May 20, 2026 | $53.38 | $55.17 | $52.86 | $54.83 | +3.71% | 4,154,810 |
| May 19, 2026 | $53.69 | $54.40 | $52.67 | $52.87 | -4.20% | 7,040,319 |
| May 18, 2026 | $56.68 | $57.41 | $54.78 | $55.19 | -2.15% | 12,110,420 |
| May 15, 2026 | $58.12 | $58.22 | $55.83 | $56.40 | -7.68% | 7,443,910 |
| May 14, 2026 | $63.11 | $63.28 | $60.85 | $61.09 | -4.04% | 3,632,647 |
| May 13, 2026 | $63.99 | $64.94 | $62.28 | $63.66 | -0.19% | 4,786,688 |
| May 12, 2026 | $61.08 | $64.27 | $60.26 | $63.78 | +2.39% | 5,383,802 |
| May 11, 2026 | $61.00 | $62.69 | $60.80 | $62.29 | +5.33% | 6,344,441 |
| May 8, 2026 | $58.94 | $60.24 | $58.46 | $59.14 | +2.30% | 5,956,802 |
| May 7, 2026 | $59.05 | $61.34 | $57.79 | $57.81 | +2.16% | 7,512,007 |
| May 6, 2026 | $54.34 | $56.96 | $53.86 | $56.59 | +12.02% | 8,610,588 |
| May 5, 2026 | $52.11 | $52.11 | $50.46 | $50.52 | -1.15% | 3,526,422 |
| May 4, 2026 | $50.83 | $51.92 | $50.69 | $51.11 | -1.35% | 4,151,337 |
| May 1, 2026 | $52.40 | $53.43 | $51.73 | $51.81 | -0.92% | 4,452,130 |
| Apr 30, 2026 | $53.72 | $53.72 | $51.81 | $52.29 | +1.97% | 5,198,688 |
| Apr 29, 2026 | $51.57 | $51.63 | $50.51 | $51.28 | -2.12% | 4,523,458 |
| Apr 28, 2026 | $53.64 | $53.91 | $52.07 | $52.39 | -5.14% | 6,122,100 |
| Apr 27, 2026 | $55.44 | $55.62 | $54.43 | $55.23 | -1.36% | 4,052,967 |
| Apr 24, 2026 | $55.63 | $56.26 | $54.72 | $55.99 | +1.58% | 3,968,758 |
| Apr 23, 2026 | $55.50 | $56.04 | $53.85 | $55.12 | -2.37% | 4,774,196 |
| Apr 22, 2026 | $57.11 | $57.43 | $56.10 | $56.46 | +1.53% | 3,500,818 |
| Apr 21, 2026 | $58.03 | $58.29 | $55.59 | $55.61 | -5.26% | 5,334,386 |
| Apr 20, 2026 | $58.52 | $58.89 | $57.75 | $58.70 | -0.61% | 3,239,106 |
| Apr 17, 2026 | $58.38 | $60.56 | $58.04 | $59.06 | +4.51% | 6,294,476 |
| Apr 16, 2026 | $57.81 | $58.20 | $56.47 | $56.51 | -1.45% | 3,977,442 |
| Apr 15, 2026 | $57.75 | $58.73 | $56.78 | $57.34 | -1.34% | 4,187,970 |
| Apr 14, 2026 | $58.50 | $59.09 | $57.85 | $58.12 | +1.48% | 3,846,312 |
| Apr 13, 2026 | $56.46 | $57.62 | $56.26 | $57.27 | -0.64% | 3,093,054 |
| Apr 10, 2026 | $57.20 | $58.25 | $57.12 | $57.64 | +1.39% | 2,867,519 |
| Apr 9, 2026 | $57.48 | $58.67 | $56.14 | $56.85 | -0.91% | 4,054,001 |
| Apr 8, 2026 | $59.38 | $59.90 | $56.32 | $57.37 | +2.08% | 6,066,991 |
| Apr 7, 2026 | $55.61 | $56.29 | $54.21 | $56.20 | +0.43% | 5,060,419 |
| Apr 6, 2026 | $55.97 | $56.46 | $55.51 | $55.96 | +0.34% | 3,648,592 |
| Apr 2, 2026 | $52.88 | $56.26 | $52.68 | $55.77 | +0.34% | 5,108,409 |
| Apr 1, 2026 | $55.66 | $56.97 | $54.98 | $55.58 | +1.74% | 6,629,605 |
| Mar 31, 2026 | $52.39 | $54.69 | $52.30 | $54.63 | +6.78% | 5,696,358 |
| Mar 30, 2026 | $52.52 | $52.91 | $50.41 | $51.16 | -1.04% | 5,585,604 |
| Mar 27, 2026 | $48.89 | $52.20 | $48.88 | $51.70 | +4.13% | 5,366,965 |
| Mar 26, 2026 | $49.56 | $52.23 | $49.38 | $49.65 | -3.52% | 6,932,314 |
| Mar 25, 2026 | $52.50 | $52.91 | $50.86 | $51.46 | +3.19% | 6,369,178 |
| Mar 24, 2026 | $48.44 | $50.15 | $47.67 | $49.87 | +1.49% | 5,934,801 |
| Mar 23, 2026 | $46.87 | $49.69 | $46.26 | $49.14 | +5.32% | 10,519,720 |
| Mar 20, 2026 | $48.45 | $48.45 | $46.06 | $46.66 | -3.48% | 28,015,500 |
| Mar 19, 2026 | $47.56 | $48.89 | $45.94 | $48.34 | -6.66% | 15,575,010 |
| Mar 18, 2026 | $52.95 | $53.33 | $51.02 | $51.79 | -7.20% | 9,949,376 |
| Mar 17, 2026 | $56.80 | $57.95 | $55.12 | $55.81 | -1.06% | 7,131,669 |
| Mar 16, 2026 | $55.55 | $56.97 | $54.02 | $56.41 | +0.52% | 8,856,259 |
| Mar 13, 2026 | $59.24 | $59.24 | $55.67 | $56.12 | -6.58% | 7,812,893 |
| Mar 12, 2026 | $60.49 | $60.50 | $58.24 | $60.07 | -1.25% | 5,524,486 |
| Mar 11, 2026 | $60.19 | $60.87 | $58.69 | $60.83 | -1.11% | 6,590,384 |
| Mar 10, 2026 | $62.04 | $64.19 | $61.15 | $61.51 | +1.57% | 9,893,802 |
| Mar 9, 2026 | $58.48 | $60.67 | $56.47 | $60.56 | +1.68% | 7,738,374 |
| Mar 6, 2026 | $59.56 | $60.37 | $57.37 | $59.56 | -0.65% | 6,505,943 |
| Mar 5, 2026 | $61.85 | $61.85 | $58.04 | $59.95 | -3.07% | 7,651,985 |
| Mar 4, 2026 | $63.27 | $63.96 | $60.91 | $61.85 | +0.42% | 5,315,002 |
| Mar 3, 2026 | $63.00 | $63.00 | $58.80 | $61.59 | -8.10% | 10,040,330 |
| Mar 2, 2026 | $68.31 | $68.68 | $64.73 | $67.02 | -2.45% | 6,473,102 |
| Feb 27, 2026 | $68.10 | $68.91 | $67.30 | $68.70 | +1.76% | 6,155,646 |
| Feb 26, 2026 | $64.23 | $67.55 | $63.40 | $67.51 | +4.99% | 7,373,697 |
| Feb 25, 2026 | $66.47 | $66.47 | $64.18 | $64.30 | -1.62% | 7,001,558 |
| Feb 24, 2026 | $63.19 | $65.71 | $62.49 | $65.36 | +0.28% | 5,206,284 |
| Feb 23, 2026 | $65.36 | $66.23 | $64.08 | $65.18 | +0.74% | 8,627,803 |
| Feb 20, 2026 | $61.37 | $64.92 | $60.40 | $64.70 | +5.70% | 10,838,920 |
| Feb 19, 2026 | $58.50 | $61.55 | $57.27 | $61.21 | +5.52% | 9,356,257 |
| Feb 18, 2026 | $57.33 | $58.38 | $56.50 | $58.01 | +3.42% | 7,545,664 |
| Feb 17, 2026 | $56.26 | $56.52 | $53.52 | $56.09 | -3.18% | 8,190,732 |
| Feb 13, 2026 | $56.00 | $58.24 | $55.54 | $57.93 | +6.12% | 6,726,623 |
| Feb 12, 2026 | $58.90 | $59.44 | $54.52 | $54.59 | -8.83% | 9,075,014 |
| Feb 11, 2026 | $61.36 | $61.49 | $58.54 | $59.88 | +1.00% | 5,957,774 |
| Feb 10, 2026 | $58.01 | $59.89 | $57.98 | $59.29 | +0.54% | 6,597,116 |
| Feb 9, 2026 | $57.00 | $59.08 | $56.57 | $58.97 | +6.81% | 6,636,563 |
| Feb 6, 2026 | $53.50 | $55.40 | $53.05 | $55.21 | +5.34% | 9,533,493 |
| Feb 5, 2026 | $53.98 | $55.86 | $52.16 | $52.41 | -8.87% | 12,548,210 |
| Feb 4, 2026 | $58.29 | $58.71 | $54.90 | $57.51 | +1.48% | 8,942,499 |
| Feb 3, 2026 | $57.51 | $57.72 | $54.80 | $56.67 | +5.67% | 13,208,430 |
| Feb 2, 2026 | $54.25 | $56.17 | $52.58 | $53.63 | -1.78% | 11,750,240 |
| Jan 30, 2026 | $55.12 | $59.52 | $53.93 | $54.60 | -13.73% | 20,634,960 |
| Jan 29, 2026 | $67.35 | $67.51 | $60.93 | $63.29 | -3.99% | 14,400,510 |
| Jan 28, 2026 | $66.35 | $66.47 | $63.20 | $65.92 | +2.50% | 11,709,390 |
| Jan 27, 2026 | $64.95 | $65.04 | $61.82 | $64.31 | -0.79% | 11,735,570 |
| Jan 26, 2026 | $69.81 | $69.99 | $64.71 | $64.82 | +0.50% | 16,018,480 |
| Jan 23, 2026 | $63.33 | $65.38 | $62.42 | $64.50 | +4.50% | 11,589,130 |
| Jan 22, 2026 | $58.02 | $61.88 | $57.71 | $61.72 | +7.88% | 10,080,970 |
| Jan 21, 2026 | $59.84 | $60.25 | $56.55 | $57.21 | -2.41% | 11,902,990 |
| Jan 20, 2026 | $58.21 | $59.11 | $57.29 | $58.62 | +6.20% | 8,756,367 |
| Jan 16, 2026 | $54.87 | $55.27 | $53.35 | $55.20 | -1.22% | 7,894,397 |
| Jan 15, 2026 | $55.15 | $56.02 | $54.26 | $55.88 | -0.41% | 5,955,654 |
| Jan 14, 2026 | $57.11 | $57.15 | $54.89 | $56.11 | +0.32% | 6,840,291 |
| Jan 13, 2026 | $56.28 | $57.19 | $55.64 | $55.93 | +0.38% | 5,871,384 |
| Jan 12, 2026 | $56.07 | $56.69 | $55.46 | $55.72 | +2.67% | 7,765,336 |
| Jan 9, 2026 | $54.79 | $54.79 | $53.32 | $54.27 | +2.22% | 5,179,526 |
| Jan 8, 2026 | $51.40 | $53.14 | $51.23 | $53.09 | -0.49% | 5,508,018 |
| Jan 7, 2026 | $53.25 | $53.37 | $51.14 | $53.35 | -3.89% | 6,398,173 |
| Jan 6, 2026 | $53.49 | $55.69 | $53.40 | $55.51 | +4.48% | 6,122,868 |
| Jan 5, 2026 | $52.49 | $54.36 | $51.96 | $53.13 | +4.09% | 6,028,133 |
| Jan 2, 2026 | $52.90 | $53.15 | $49.61 | $51.04 | -1.49% | 6,469,614 |
| Dec 31, 2025 | $51.88 | $53.01 | $51.44 | $51.81 | -1.67% | 3,810,639 |
| Dec 30, 2025 | $53.92 | $53.94 | $52.42 | $52.69 | +0.86% | 5,104,104 |
| Dec 29, 2025 | $52.50 | $53.03 | $51.18 | $52.24 | -5.69% | 9,207,373 |
| Dec 26, 2025 | $55.00 | $55.85 | $53.59 | $55.39 | +2.90% | 6,500,159 |
| Dec 24, 2025 | $53.83 | $54.02 | $52.52 | $53.83 | -0.02% | 2,268,106 |
| Dec 23, 2025 | $54.24 | $54.37 | $52.78 | $53.84 | +0.19% | 5,527,994 |
| Dec 22, 2025 | $53.48 | $54.41 | $53.18 | $53.74 | +3.81% | 6,952,003 |
| Dec 19, 2025 | $50.25 | $52.34 | $50.15 | $51.77 | +3.44% | 11,740,150 |
| Dec 18, 2025 | $50.22 | $50.82 | $49.47 | $50.05 | +0.10% | 5,065,747 |
| Dec 17, 2025 | $50.40 | $50.60 | $49.19 | $50.00 | +1.50% | 5,332,804 |
| Dec 16, 2025 | $49.01 | $50.25 | $48.52 | $49.26 | -0.16% | 4,885,517 |
| Dec 15, 2025 | $51.39 | $51.40 | $48.55 | $49.34 | -0.78% | 6,748,272 |
| Dec 12, 2025 | $51.37 | $52.24 | $48.98 | $49.73 | -1.23% | 8,476,742 |
| Dec 11, 2025 | $49.50 | $51.89 | $49.00 | $50.35 | +3.47% | 8,126,007 |
| Dec 10, 2025 | $48.02 | $49.31 | $47.00 | $48.66 | +0.52% | 7,430,456 |
| Dec 9, 2025 | $44.20 | $48.78 | $44.04 | $48.41 | +11.16% | 17,203,940 |
| Dec 8, 2025 | $44.73 | $44.85 | $43.42 | $43.55 | -1.89% | 4,134,659 |
| Dec 5, 2025 | $45.06 | $45.84 | $44.05 | $44.39 | +0.43% | 4,561,173 |
| Dec 4, 2025 | $43.97 | $44.42 | $43.44 | $44.20 | -0.54% | 3,362,734 |
| Dec 3, 2025 | $45.44 | $45.91 | $44.29 | $44.44 | -0.91% | 4,135,455 |
| Dec 2, 2025 | $45.82 | $46.06 | $43.61 | $44.85 | -2.67% | 6,506,326 |
| Dec 1, 2025 | $46.57 | $46.60 | $44.87 | $46.08 | +0.90% | 9,831,188 |
| Nov 28, 2025 | $43.97 | $45.97 | $43.60 | $45.67 | +7.23% | 7,336,871 |
| Nov 26, 2025 | $40.25 | $42.60 | $39.96 | $42.59 | +7.85% | 7,993,643 |
| Nov 25, 2025 | $38.83 | $40.01 | $38.80 | $39.49 | +1.28% | 4,295,186 |
| Nov 24, 2025 | $36.88 | $39.08 | $36.76 | $38.99 | +6.12% | 4,443,079 |
| Nov 21, 2025 | $36.08 | $37.13 | $35.82 | $36.74 | +0.71% | 4,961,014 |
| Nov 20, 2025 | $39.00 | $39.56 | $36.44 | $36.48 | -6.58% | 5,216,668 |
| Nov 19, 2025 | $38.86 | $39.94 | $38.33 | $39.05 | +2.57% | 4,553,175 |
| Nov 18, 2025 | $37.64 | $38.25 | $37.01 | $38.07 | +1.82% | 3,590,373 |
| Nov 17, 2025 | $38.18 | $38.49 | $37.18 | $37.39 | -2.91% | 5,635,992 |
| Nov 14, 2025 | $36.81 | $38.80 | $36.65 | $38.51 | -1.38% | 6,313,011 |
| Nov 13, 2025 | $38.94 | $40.79 | $38.66 | $39.05 | +1.77% | 9,545,019 |
| Nov 12, 2025 | $37.73 | $39.18 | $37.52 | $38.37 | +2.08% | 7,956,052 |
| Nov 11, 2025 | $37.77 | $37.82 | $36.79 | $37.59 | +0.51% | 4,861,403 |
| Nov 10, 2025 | $36.18 | $37.79 | $35.97 | $37.40 | +7.44% | 8,869,212 |
| Nov 7, 2025 | $34.09 | $34.85 | $33.62 | $34.81 | +2.90% | 3,765,200 |
| Nov 6, 2025 | $34.11 | $34.64 | $33.69 | $33.83 | +0.18% | 4,049,263 |
| Nov 5, 2025 | $34.01 | $34.02 | $33.36 | $33.77 | +1.72% | 4,194,099 |
| Nov 4, 2025 | $33.70 | $34.07 | $33.08 | $33.20 | -4.27% | 4,404,647 |
| Nov 3, 2025 | $35.09 | $35.53 | $34.48 | $34.68 | -1.51% | 4,573,541 |
| Oct 31, 2025 | $35.77 | $35.77 | $34.69 | $35.21 | -0.90% | 6,791,438 |
| Oct 30, 2025 | $35.14 | $35.93 | $35.02 | $35.53 | +1.25% | 4,029,794 |
| Oct 29, 2025 | $36.24 | $36.24 | $34.88 | $35.09 | -0.43% | 5,232,921 |
| Oct 28, 2025 | $33.96 | $35.25 | $33.90 | $35.24 | +1.47% | 4,958,481 |
| Oct 27, 2025 | $35.13 | $35.67 | $33.75 | $34.73 | -4.43% | 6,877,086 |
| Oct 24, 2025 | $35.62 | $36.61 | $35.62 | $36.34 | +0.33% | 3,916,015 |
| Oct 23, 2025 | $36.95 | $37.00 | $36.12 | $36.22 | +0.95% | 3,609,460 |
| Oct 22, 2025 | $34.36 | $36.04 | $34.23 | $35.88 | +1.24% | 6,979,162 |
| Oct 21, 2025 | $36.05 | $36.29 | $34.72 | $35.44 | -10.01% | 10,031,480 |
| Oct 20, 2025 | $39.41 | $39.85 | $38.56 | $39.38 | – | 5,077,099 |
Seasonality
PAAS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -2.7% | 1.8% | 5.0% | 4.5% | -2.4% | 5.7% | 2.4% | -5.1% | 0.1% | 2.5% | 7.0% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 5.4% | 25.8% | -20.3% | -4.3% | 9.3% | -21.4% | -3.8% | 20.9% | -12.3% | -16.5% | ||
| 2025 | 14.8% | 2.7% | 8.8% | -2.5% | -2.7% | 16.4% | -4.9% | 25.5% | 14.2% | -9.1% | 29.7% | 13.4% |
| 2024 | -17.2% | -8.2% | 22.5% | 22.3% | 19.9% | -9.6% | 15.6% | -11.6% | 3.3% | 12.2% | -5.7% | -8.0% |
| 2023 | 11.6% | -18.5% | 23.3% | -1.6% | -14.5% | -4.3% | 15.8% | -1.3% | -12.5% | 0.9% | 7.9% | 4.3% |
| 2022 | -13.2% | 9.0% | 16.1% | -9.3% | -10.8% | -10.5% | 3.4% | -26.3% | 6.7% | 0.6% | 3.3% | -0.3% |
| 2021 | -5.9% | 1.9% | -9.1% | 6.0% | 5.9% | -15.1% | -1.8% | -7.2% | -10.3% | 10.1% | 0.1% | -2.2% |
| 2020 | -3.0% | -13.6% | -27.6% | 48.2% | 38.3% | 3.7% | 22.9% | -3.1% | -11.1% | -1.1% | -6.9% | 16.9% |
| 2019 | 2.1% | -10.4% | -0.6% | -4.1% | -14.2% | 18.8% | 17.7% | 21.7% | -15.0% | 8.7% | 13.1% | 23.1% |
| 2018 | 5.5% | -7.8% | 6.9% | -0.2% | 10.0% | 1.2% | -8.0% | -5.1% | -5.3% | -0.5% | -11.9% | 13.2% |
| 2017 | 29.6% | -8.0% | -2.4% | -4.3% | 4.1% | -3.6% | 0.2% | 10.9% | -8.6% | -4.2% | -7.1% | 2.8% |