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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $45.37 | $46.88 | $37.33 | $37.98 | -16.55% | 83,385,008 |
| Sep 2026 | $50.00 | $53.31 | $45.04 | $45.51 | -12.35% | 73,396,714 |
| Aug 2026 | $42.68 | $56.00 | $42.33 | $51.92 | +20.44% | 111,189,390 |
| Jul 2026 | $44.37 | $47.37 | $40.76 | $43.11 | -3.75% | 84,532,585 |
| Jun 2026 | $55.41 | $56.46 | $43.73 | $44.79 | -21.41% | 107,631,815 |
| May 2026 | $52.40 | $64.94 | $50.46 | $56.99 | +8.99% | 105,834,234 |
| Apr 2026 | $55.66 | $60.56 | $50.51 | $52.29 | -4.28% | 95,549,267 |
| Mar 2026 | $68.31 | $68.68 | $45.94 | $54.63 | -20.48% | 189,479,055 |
| Feb 2026 | $54.25 | $68.91 | $52.16 | $68.70 | +25.82% | 161,272,523 |
| Jan 2026 | $52.90 | $69.99 | $49.61 | $54.60 | +5.39% | 186,861,761 |
| Dec 2025 | $46.57 | $55.85 | $43.42 | $51.81 | +13.44% | 146,911,548 |
| Nov 2025 | $35.09 | $45.97 | $33.08 | $45.67 | +29.71% | 106,557,448 |
| Oct 2025 | $39.57 | $42.57 | $33.75 | $35.21 | -9.09% | 148,354,510 |
| Sep 2025 | $35.00 | $39.60 | $33.33 | $38.73 | +14.18% | 163,072,566 |
| Aug 2025 | $27.55 | $33.99 | $26.77 | $33.92 | +25.54% | 96,346,589 |
| Jul 2025 | $28.95 | $31.03 | $26.77 | $27.02 | -4.86% | 104,131,584 |
| Jun 2025 | $24.95 | $29.66 | $24.90 | $28.40 | +16.44% | 125,219,357 |
| May 2025 | $24.55 | $27.22 | $22.08 | $24.39 | -3.14% | 129,905,100 |
| Apr 2025 | $25.74 | $28.60 | $20.55 | $25.18 | -2.52% | 102,646,169 |
| Mar 2025 | $24.37 | $27.47 | $22.78 | $25.83 | +8.39% | 72,584,009 |
| Feb 2025 | $23.20 | $25.81 | $23.00 | $23.83 | +2.67% | 63,313,418 |
| Jan 2025 | $20.63 | $24.29 | $20.35 | $23.21 | +14.79% | 55,745,667 |
| Dec 2024 | $21.97 | $24.33 | $19.80 | $20.22 | -7.97% | 56,494,526 |
| Nov 2024 | $23.77 | $23.82 | $20.75 | $21.97 | -6.15% | 78,442,164 |
| Oct 2024 | $21.31 | $26.05 | $20.72 | $23.41 | +12.17% | 78,121,555 |
| Sep 2024 | $19.82 | $22.79 | $18.50 | $20.87 | +3.27% | 75,092,115 |
| Aug 2024 | $22.95 | $23.14 | $17.86 | $20.21 | -12.05% | 77,952,015 |
| Jul 2024 | $19.89 | $24.27 | $19.55 | $22.98 | +15.59% | 74,181,427 |
| Jun 2024 | $21.87 | $22.03 | $19.38 | $19.88 | -9.64% | 78,153,826 |
| May 2024 | $18.46 | $22.75 | $18.14 | $22.00 | +19.31% | 115,101,599 |
| Apr 2024 | $15.47 | $20.60 | $15.10 | $18.44 | +22.28% | 145,430,174 |
| Mar 2024 | $12.44 | $15.19 | $12.19 | $15.08 | +21.51% | 78,615,461 |
| Feb 2024 | $13.74 | $14.08 | $12.16 | $12.41 | -8.21% | 70,018,230 |
| Jan 2024 | $16.31 | $16.44 | $13.34 | $13.52 | -17.21% | 66,560,769 |
| Dec 2023 | $15.61 | $17.20 | $14.26 | $16.33 | +4.28% | 65,847,320 |
| Nov 2023 | $14.69 | $15.74 | $13.13 | $15.66 | +7.19% | 69,398,494 |
| Oct 2023 | $14.16 | $15.97 | $13.45 | $14.61 | +0.90% | 77,439,445 |
| Sep 2023 | $16.80 | $16.92 | $13.98 | $14.48 | -12.51% | 61,899,940 |
| Aug 2023 | $16.54 | $16.97 | $14.99 | $16.55 | -1.95% | 69,728,326 |
| Jul 2023 | $14.61 | $17.16 | $13.98 | $16.88 | +15.78% | 68,022,488 |
| Jun 2023 | $15.40 | $16.05 | $13.90 | $14.58 | -4.27% | 70,527,575 |
| May 2023 | $18.10 | $18.62 | $14.67 | $15.23 | -14.49% | 92,897,290 |
| Apr 2023 | $18.27 | $19.85 | $16.75 | $17.81 | -2.14% | 104,195,825 |
| Mar 2023 | $15.13 | $18.73 | $14.86 | $18.20 | +22.48% | 120,859,721 |
| Feb 2023 | $18.07 | $19.07 | $14.41 | $14.86 | -18.49% | 70,287,497 |
| Jan 2023 | $16.80 | $19.22 | $16.76 | $18.23 | +11.57% | 74,809,680 |
| Dec 2022 | $16.65 | $17.69 | $15.60 | $16.34 | -0.31% | 77,608,415 |
| Nov 2022 | $16.62 | $16.74 | $13.40 | $16.39 | +2.57% | 141,695,738 |
| Oct 2022 | $16.34 | $17.48 | $15.19 | $15.98 | +0.63% | 44,907,510 |
| Sep 2022 | $14.59 | $16.74 | $14.40 | $15.88 | +6.72% | 54,268,662 |
| Aug 2022 | $20.46 | $21.52 | $14.84 | $14.88 | -26.81% | 67,314,978 |
| Jul 2022 | $19.25 | $20.49 | $17.26 | $20.33 | +3.36% | 48,127,221 |
| Jun 2022 | $22.36 | $24.21 | $19.59 | $19.67 | -10.47% | 45,150,440 |
| May 2022 | $24.05 | $26.16 | $20.59 | $21.97 | -11.30% | 42,996,184 |
| Apr 2022 | $27.11 | $30.56 | $24.22 | $24.77 | -9.27% | 42,293,214 |
| Mar 2022 | $23.79 | $29.15 | $23.78 | $27.30 | +15.53% | 69,717,882 |
| Feb 2022 | $21.96 | $25.19 | $20.96 | $23.63 | +9.04% | 51,153,522 |
| Jan 2022 | $24.62 | $25.46 | $20.74 | $21.67 | -13.22% | 54,735,203 |
| Dec 2021 | $25.77 | $26.09 | $21.39 | $24.97 | -2.23% | 47,064,834 |
| Nov 2021 | $25.76 | $28.36 | $24.75 | $25.54 | -0.27% | 37,557,463 |
| Oct 2021 | $23.54 | $26.97 | $22.27 | $25.61 | +10.06% | 35,267,666 |
| Sep 2021 | $26.15 | $27.06 | $22.92 | $23.27 | -10.29% | 37,533,104 |
| Aug 2021 | $27.98 | $28.75 | $23.72 | $25.94 | -7.59% | 41,401,648 |
| Jul 2021 | $29.00 | $29.32 | $25.86 | $28.07 | -1.75% | 38,760,849 |
| Jun 2021 | $33.86 | $34.63 | $27.55 | $28.57 | -15.07% | 56,588,633 |
| May 2021 | $32.50 | $36.14 | $29.20 | $33.64 | +5.72% | 59,170,149 |
| Apr 2021 | $30.50 | $34.90 | $30.45 | $31.82 | +5.96% | 37,741,539 |
| Mar 2021 | $33.94 | $34.93 | $28.71 | $30.03 | -9.06% | 60,055,328 |
| Feb 2021 | $37.37 | $39.62 | $30.20 | $33.02 | +1.73% | 80,654,564 |
| Jan 2021 | $36.06 | $38.69 | $27.95 | $32.46 | -5.94% | 74,492,935 |
| Dec 2020 | $30.81 | $35.10 | $28.82 | $34.51 | +16.86% | 48,949,384 |
| Nov 2020 | $32.09 | $37.29 | $28.33 | $29.53 | -7.14% | 45,236,680 |
| Oct 2020 | $32.99 | $34.68 | $29.81 | $31.80 | -1.09% | 44,981,985 |
| Sep 2020 | $36.99 | $37.11 | $29.63 | $32.15 | -11.09% | 50,992,967 |
| Aug 2020 | $37.27 | $40.11 | $31.84 | $36.16 | -3.21% | 69,261,044 |
| Jul 2020 | $30.54 | $39.33 | $28.81 | $37.36 | +22.94% | 88,285,408 |
| Jun 2020 | $29.64 | $30.59 | $24.82 | $30.39 | +3.72% | 74,171,642 |
| May 2020 | $20.70 | $29.90 | $20.35 | $29.30 | +37.95% | 88,568,506 |
| Apr 2020 | $14.36 | $22.90 | $14.02 | $21.24 | +48.22% | 76,725,709 |
| Mar 2020 | $20.43 | $22.94 | $10.61 | $14.33 | -27.63% | 135,381,213 |
| Feb 2020 | $22.66 | $26.20 | $18.37 | $19.80 | -13.84% | 63,297,491 |
| Jan 2020 | $23.96 | $24.02 | $20.91 | $22.98 | -3.00% | 57,001,815 |
| Dec 2019 | $19.12 | $24.02 | $19.03 | $23.69 | +23.06% | 66,052,204 |
| Nov 2019 | $16.83 | $19.34 | $16.29 | $19.25 | +12.90% | 51,611,619 |
| Oct 2019 | $15.59 | $17.39 | $15.44 | $17.05 | +8.74% | 62,946,850 |
| Sep 2019 | $18.74 | $19.48 | $15.40 | $15.68 | -15.01% | 77,241,999 |
| Aug 2019 | $14.91 | $19.06 | $14.65 | $18.45 | +21.46% | 85,519,343 |
| Jul 2019 | $12.68 | $16.54 | $12.39 | $15.19 | +17.66% | 78,035,882 |
| Jun 2019 | $11.08 | $13.62 | $11.04 | $12.91 | +18.77% | 59,661,942 |
| May 2019 | $12.64 | $12.84 | $10.26 | $10.87 | -14.48% | 49,021,665 |
| Apr 2019 | $13.32 | $13.69 | $12.28 | $12.71 | -4.08% | 31,126,904 |
| Mar 2019 | $13.14 | $13.86 | $12.43 | $13.25 | -0.82% | 52,763,610 |
| Feb 2019 | $14.80 | $15.24 | $13.29 | $13.36 | -10.40% | 43,274,742 |
| Jan 2019 | $14.58 | $15.53 | $13.01 | $14.91 | +2.12% | 33,571,103 |
| Dec 2018 | $13.26 | $14.89 | $13.04 | $14.60 | +13.18% | 31,785,142 |
| Nov 2018 | $14.94 | $15.71 | $12.12 | $12.90 | -12.13% | 46,253,959 |
| Oct 2018 | $14.68 | $15.75 | $14.17 | $14.68 | -0.54% | 35,617,405 |
| Sep 2018 | $15.29 | $15.46 | $13.97 | $14.76 | -5.32% | 27,980,184 |
| Aug 2018 | $16.47 | $17.62 | $15.11 | $15.59 | -5.34% | 28,442,380 |
| Jul 2018 | $17.77 | $18.40 | $16.03 | $16.47 | -7.99% | 22,856,644 |
| Jun 2018 | $17.61 | $18.25 | $17.34 | $17.90 | +1.19% | 19,181,214 |
| May 2018 | $16.01 | $18.75 | $15.91 | $17.69 | +9.74% | 27,553,110 |
| Apr 2018 | $16.24 | $17.54 | $15.65 | $16.12 | -0.19% | 23,329,820 |
| Mar 2018 | $15.02 | $16.39 | $14.84 | $16.15 | +6.67% | 26,056,316 |
| Feb 2018 | $16.41 | $16.74 | $14.69 | $15.14 | -7.80% | 32,661,038 |
| Jan 2018 | $15.73 | $17.66 | $15.18 | $16.42 | +5.53% | 32,951,018 |
| Dec 2017 | $15.15 | $15.89 | $13.99 | $15.56 | +2.77% | 24,912,990 |
| Nov 2017 | $16.54 | $16.59 | $14.43 | $15.14 | -7.29% | 39,619,288 |
| Oct 2017 | $16.98 | $18.00 | $16.05 | $16.33 | -4.22% | 22,717,889 |
| Sep 2017 | $18.78 | $19.56 | $16.82 | $17.05 | -8.63% | 24,603,223 |
| Aug 2017 | $16.84 | $18.91 | $15.66 | $18.66 | +10.74% | 33,881,943 |
| Jul 2017 | $16.49 | $17.10 | $15.08 | $16.85 | +0.18% | 30,040,988 |
| Jun 2017 | $17.26 | $18.21 | $15.98 | $16.82 | -3.56% | 58,516,898 |
| May 2017 | $16.65 | $18.60 | $15.64 | $17.44 | +4.00% | 40,080,091 |
| Apr 2017 | $17.49 | $19.43 | $16.39 | $16.77 | -4.28% | 38,801,666 |
| Mar 2017 | $17.70 | $18.43 | $15.80 | $17.52 | -2.40% | 45,763,089 |
| Feb 2017 | $19.33 | $21.29 | $17.64 | $17.95 | -8.09% | 37,532,863 |
| Jan 2017 | $15.14 | $19.70 | $15.14 | $19.53 | +29.60% | 37,056,414 |
| Dec 2016 | $16.74 | $18.37 | $14.05 | $15.07 | -10.56% | 48,517,704 |
| Nov 2016 | $16.43 | $17.76 | $13.80 | $16.85 | +5.12% | 66,176,160 |
| Oct 2016 | $17.75 | $18.08 | $15.03 | $16.03 | -9.02% | 46,091,703 |
| Sep 2016 | $17.30 | $19.85 | $16.71 | $17.62 | +1.21% | 61,622,400 |
| Aug 2016 | $19.65 | $21.59 | $17.22 | $17.41 | -10.72% | 63,193,900 |
| Jul 2016 | $16.81 | $19.63 | $16.80 | $19.50 | +18.54% | 57,015,400 |
| Jun 2016 | $14.17 | $16.47 | $13.83 | $16.45 | +16.34% | 97,979,800 |
| May 2016 | $15.84 | $16.49 | $13.40 | $14.14 | -9.76% | 66,246,300 |
| Apr 2016 | $10.53 | $15.78 | $10.38 | $15.67 | +44.16% | 59,801,500 |
| Mar 2016 | $9.44 | $11.30 | $9.07 | $10.87 | +13.35% | 62,843,100 |
| Feb 2016 | $6.67 | $9.82 | $6.66 | $9.59 | +44.86% | 68,066,000 |
| Jan 2016 | $6.67 | $7.18 | $5.38 | $6.62 | +1.85% | 41,879,800 |
| Dec 2015 | $7.01 | $7.59 | $6.22 | $6.50 | -6.61% | 39,859,100 |
| Nov 2015 | $7.46 | $7.83 | $6.37 | $6.96 | -8.06% | 40,424,900 |
| Oct 2015 | $6.41 | $8.80 | $6.10 | $7.57 | +19.21% | 60,112,400 |
| Sep 2015 | $6.90 | $7.24 | $5.95 | $6.35 | -8.37% | 51,828,300 |
| Aug 2015 | $6.19 | $7.59 | $5.85 | $6.93 | +11.06% | 66,659,500 |
| Jul 2015 | $8.59 | $8.59 | $5.93 | $6.24 | -27.36% | 64,439,400 |
| Jun 2015 | $9.56 | $10.04 | $8.51 | $8.59 | -9.00% | 62,132,800 |
| May 2015 | $9.43 | $10.44 | $9.08 | $9.44 | -0.84% | 32,944,100 |
| Apr 2015 | $8.89 | $9.87 | $8.84 | $9.52 | +8.55% | 34,398,700 |
| Mar 2015 | $9.69 | $9.85 | $8.49 | $8.77 | -9.40% | 44,557,000 |
| Feb 2015 | $11.42 | $12.05 | $9.57 | $9.68 | -16.98% | 39,180,300 |
| Jan 2015 | $9.05 | $11.95 | $9.01 | $11.66 | +26.74% | 51,135,400 |
| Dec 2014 | $9.56 | $10.75 | $8.69 | $9.20 | -1.71% | 72,308,800 |
| Nov 2014 | $9.32 | $10.93 | $8.75 | $9.36 | +1.41% | 55,173,900 |
| Oct 2014 | $11.07 | $11.32 | $9.22 | $9.23 | -15.94% | 47,085,100 |
| Sep 2014 | $14.09 | $14.31 | $10.86 | $10.98 | -23.54% | 31,022,400 |
| Aug 2014 | $14.79 | $15.34 | $13.75 | $14.36 | -2.18% | 19,887,700 |
| Jul 2014 | $15.42 | $15.97 | $14.33 | $14.68 | -4.36% | 22,194,600 |
| Jun 2014 | $12.27 | $15.50 | $12.05 | $15.35 | +24.09% | 25,674,700 |
| May 2014 | $12.84 | $13.54 | $12.02 | $12.37 | -4.55% | 22,731,700 |
| Apr 2014 | $12.89 | $13.86 | $12.32 | $12.96 | +0.70% | 24,984,600 |
| Mar 2014 | $14.48 | $15.19 | $12.65 | $12.87 | -8.66% | 36,094,400 |
| Feb 2014 | $12.72 | $15.63 | $12.24 | $14.09 | +11.83% | 40,972,900 |
| Jan 2014 | $11.91 | $13.45 | $11.45 | $12.60 | +7.69% | 40,056,000 |
| Dec 2013 | $10.59 | $11.83 | $9.98 | $11.70 | +8.43% | 45,618,600 |
| Nov 2013 | $10.52 | $11.27 | $10.01 | $10.79 | +1.60% | 40,170,300 |
| Oct 2013 | $10.30 | $11.25 | $9.78 | $10.62 | +0.66% | 48,072,900 |
| Sep 2013 | $12.57 | $12.69 | $10.50 | $10.55 | -13.67% | 70,659,300 |
| Aug 2013 | $12.77 | $14.24 | $11.55 | $12.22 | -4.23% | 62,151,900 |
| Jul 2013 | $11.58 | $13.29 | $11.09 | $12.76 | +9.62% | 47,207,200 |
| Jun 2013 | $12.37 | $13.00 | $10.23 | $11.64 | -4.67% | 52,437,400 |
| May 2013 | $12.78 | $13.53 | $11.51 | $12.21 | -7.50% | 59,513,700 |
| Apr 2013 | $16.36 | $16.36 | $11.78 | $13.20 | -19.41% | 55,298,700 |
| Mar 2013 | $16.48 | $16.99 | $15.13 | $16.38 | -0.61% | 30,955,700 |
| Feb 2013 | $17.74 | $18.03 | $15.50 | $16.48 | -5.88% | 22,856,200 |
| Jan 2013 | $19.32 | $19.40 | $17.28 | $17.51 | -6.51% | 28,815,500 |
| Dec 2012 | $19.23 | $19.84 | $17.26 | $18.73 | -1.68% | 29,067,700 |
| Nov 2012 | $21.98 | $22.83 | $17.79 | $19.05 | -13.29% | 37,676,600 |
| Oct 2012 | $21.72 | $22.46 | $20.60 | $21.97 | +2.47% | 39,332,000 |
| Sep 2012 | $17.75 | $22.55 | $17.52 | $21.44 | +21.82% | 62,040,000 |
| Aug 2012 | $14.80 | $17.85 | $14.15 | $17.60 | +17.80% | 38,835,800 |
| Jul 2012 | $16.73 | $17.07 | $13.49 | $14.94 | -11.49% | 31,890,000 |
| Jun 2012 | $16.92 | $19.58 | $16.12 | $16.88 | +1.81% | 39,730,800 |
| May 2012 | $19.57 | $19.67 | $14.80 | $16.58 | -15.02% | 52,646,800 |
| Apr 2012 | $22.09 | $22.70 | $18.13 | $19.51 | -11.56% | 34,030,900 |
| Mar 2012 | $25.30 | $25.57 | $20.72 | $22.06 | -11.94% | 40,826,400 |
| Feb 2012 | $23.32 | $27.11 | $22.96 | $25.05 | +9.48% | 37,167,500 |
| Jan 2012 | $22.45 | $25.42 | $21.00 | $22.88 | +4.91% | 37,018,200 |
| Dec 2011 | $26.01 | $26.11 | $19.93 | $21.81 | -15.69% | 22,660,500 |
| Nov 2011 | $27.09 | $30.79 | $23.08 | $25.87 | -7.47% | 22,801,700 |
| Oct 2011 | $27.32 | $30.47 | $24.16 | $27.96 | +4.45% | 24,463,800 |
| Sep 2011 | $32.83 | $34.49 | $26.03 | $26.77 | -18.23% | 26,520,700 |
| Aug 2011 | $30.25 | $33.50 | $26.44 | $32.74 | +8.48% | 34,690,000 |
| Jul 2011 | $30.30 | $34.29 | $29.81 | $30.18 | -2.30% | 23,938,200 |
| Jun 2011 | $33.96 | $34.03 | $27.60 | $30.89 | -8.85% | 30,964,600 |
| May 2011 | $35.02 | $35.96 | $31.00 | $33.89 | -6.17% | 40,560,200 |
| Apr 2011 | $36.85 | $43.06 | $34.90 | $36.12 | -2.72% | 65,767,600 |
| Mar 2011 | $39.99 | $40.58 | $32.85 | $37.13 | -5.04% | 44,659,300 |
| Feb 2011 | $33.35 | $41.15 | $33.04 | $39.10 | +19.17% | 36,798,200 |
| Jan 2011 | $41.92 | $42.33 | $30.66 | $32.81 | -20.38% | 39,813,500 |
| Dec 2010 | $38.17 | $41.88 | $37.49 | $41.21 | +10.04% | 25,867,400 |
| Nov 2010 | $32.49 | $38.39 | $31.32 | $37.45 | +17.32% | 40,107,200 |
| Oct 2010 | $29.92 | $32.30 | $28.84 | $31.92 | +7.87% | 32,060,100 |
| Sep 2010 | $25.00 | $29.75 | $24.10 | $29.59 | +19.51% | 31,620,200 |
| Aug 2010 | $23.44 | $25.50 | $22.70 | $24.76 | +7.84% | 18,736,100 |
| Jul 2010 | $25.02 | $25.48 | $22.21 | $22.96 | -9.18% | 17,812,600 |
| Jun 2010 | $24.98 | $28.00 | $23.82 | $25.28 | +1.20% | 23,352,800 |
| May 2010 | $26.84 | $28.41 | $23.23 | $24.98 | -5.52% | 31,465,600 |
| Apr 2010 | $23.58 | $27.00 | $23.48 | $26.44 | +14.21% | 23,371,900 |
| Mar 2010 | $21.60 | $24.50 | $21.24 | $23.15 | +7.67% | 25,902,400 |
| Feb 2010 | $21.40 | $23.35 | $20.00 | $21.50 | +1.46% | 27,410,500 |
| Jan 2010 | $24.75 | $26.44 | $21.12 | $21.19 | -11.00% | 26,125,000 |
| Dec 2009 | $25.90 | $27.31 | $22.91 | $23.81 | -5.67% | 32,179,800 |
| Nov 2009 | $21.45 | $26.26 | $20.50 | $25.24 | +20.65% | 38,639,100 |
| Oct 2009 | $22.76 | $26.70 | $20.28 | $20.92 | -8.25% | 46,277,300 |
| Sep 2009 | $19.45 | $24.81 | $18.45 | $22.80 | +17.28% | 43,517,600 |
| Aug 2009 | $20.35 | $21.50 | $18.11 | $19.44 | -1.37% | 23,320,900 |
| Jul 2009 | $18.71 | $20.30 | $16.64 | $19.71 | +7.53% | 21,494,300 |
| Jun 2009 | $23.74 | $24.14 | $17.45 | $18.33 | -21.73% | 33,700,300 |
| May 2009 | $16.46 | $24.32 | $16.36 | $23.42 | +42.11% | 27,442,500 |
| Apr 2009 | $17.52 | $18.14 | $15.02 | $16.48 | -5.40% | 20,422,600 |
| Mar 2009 | $14.41 | $19.08 | $12.62 | $17.42 | +20.97% | 29,273,800 |
| Feb 2009 | $17.80 | $18.53 | $14.06 | $14.40 | -20.84% | 42,235,800 |
| Jan 2009 | $16.92 | $19.00 | $13.48 | $18.19 | +6.56% | 35,135,600 |
| Dec 2008 | $13.33 | $17.80 | $9.64 | $17.07 | +20.55% | 31,999,600 |
| Nov 2008 | $11.95 | $14.44 | $8.93 | $14.16 | +21.96% | 28,167,600 |
| Oct 2008 | $22.13 | $22.99 | $9.10 | $11.61 | -47.77% | 56,517,300 |
| Sep 2008 | $25.18 | $26.53 | $18.14 | $22.23 | -16.37% | 46,650,400 |
| Aug 2008 | $30.80 | $31.21 | $24.11 | $26.58 | -14.12% | 24,396,000 |
| Jul 2008 | $35.25 | $37.16 | $29.65 | $30.95 | -10.50% | 22,228,600 |
| Jun 2008 | $32.90 | $35.73 | $29.41 | $34.58 | +4.31% | 18,285,600 |
| May 2008 | $32.90 | $36.67 | $31.62 | $33.15 | -1.04% | 19,765,600 |
| Apr 2008 | $37.50 | $40.95 | $32.02 | $33.50 | -12.69% | 25,390,500 |
| Mar 2008 | $41.06 | $44.10 | $34.32 | $38.37 | -4.08% | 36,087,500 |
| Feb 2008 | $37.20 | $41.72 | $32.72 | $40.00 | +10.41% | 28,152,200 |
| Jan 2008 | $35.49 | $39.74 | $32.05 | $36.23 | +3.72% | 33,355,400 |
| Dec 2007 | $31.62 | $35.80 | $29.54 | $34.93 | +9.84% | 20,589,100 |
| Nov 2007 | $32.71 | $38.07 | $30.90 | $31.80 | -4.01% | 27,017,500 |
| Oct 2007 | $28.77 | $33.29 | $27.03 | $33.13 | +14.64% | 19,938,500 |
| Sep 2007 | $24.95 | $29.72 | $24.61 | $28.90 | +15.92% | 17,811,200 |
| Aug 2007 | $27.43 | $29.63 | $20.80 | $24.93 | -10.23% | 30,383,400 |
| Jul 2007 | $26.79 | $31.25 | $26.24 | $27.77 | +5.47% | 22,878,400 |
| Jun 2007 | $28.66 | $29.36 | $25.01 | $26.33 | -6.06% | 21,190,100 |
| May 2007 | $26.59 | $29.05 | $26.21 | $28.03 | -0.78% | 21,605,500 |
| Apr 2007 | $29.48 | $32.46 | $28.09 | $28.25 | -4.53% | 22,885,600 |
| Mar 2007 | $29.63 | $30.20 | $26.00 | $29.59 | -1.43% | 28,312,000 |
| Feb 2007 | $28.70 | $31.84 | $27.34 | $30.02 | +5.78% | 25,231,200 |
| Jan 2007 | $25.00 | $28.52 | $23.01 | $28.38 | +12.75% | 26,386,600 |
| Dec 2006 | $26.02 | $26.07 | $23.90 | $25.17 | -2.97% | 19,486,300 |
| Nov 2006 | $22.44 | $26.06 | $21.72 | $25.94 | +17.06% | 26,252,200 |
| Oct 2006 | $19.89 | $22.29 | $17.50 | $22.16 | +13.41% | 24,261,200 |
| Sep 2006 | $22.70 | $23.70 | $18.07 | $19.54 | -13.77% | 27,530,400 |
| Aug 2006 | $18.90 | $22.80 | $18.59 | $22.66 | +19.51% | 27,221,400 |
| Jul 2006 | $18.34 | $19.04 | $15.87 | $18.96 | +5.39% | 21,392,700 |
| Jun 2006 | $18.55 | $19.92 | $15.49 | $17.99 | -6.50% | 37,041,600 |
| May 2006 | $25.24 | $25.38 | $17.78 | $19.24 | -22.42% | 53,303,100 |
| Apr 2006 | $25.98 | $26.45 | $22.17 | $24.80 | -2.36% | 47,433,200 |
| Mar 2006 | $22.33 | $27.68 | $21.58 | $25.40 | +14.67% | 42,388,200 |
| Feb 2006 | $24.15 | $25.48 | $21.30 | $22.15 | -8.43% | 31,537,600 |
| Jan 2006 | $19.17 | $24.54 | $18.42 | $24.19 | +28.47% | 35,092,400 |
| Dec 2005 | $19.11 | $20.75 | $17.48 | $18.83 | -0.84% | 26,952,500 |
| Nov 2005 | $15.70 | $19.97 | $15.61 | $18.99 | +19.51% | 17,163,600 |
| Oct 2005 | $17.59 | $18.47 | $15.21 | $15.89 | -10.02% | 16,503,600 |
| Sep 2005 | $15.81 | $18.39 | $15.80 | $17.66 | +13.13% | 16,255,900 |
| Aug 2005 | $16.01 | $16.99 | $14.78 | $15.61 | -1.51% | 16,299,300 |
| Jul 2005 | $14.76 | $16.24 | $14.12 | $15.85 | +7.17% | 12,103,200 |
| Jun 2005 | $14.43 | $15.59 | $13.99 | $14.79 | +3.50% | 13,991,100 |
| May 2005 | $13.77 | $14.39 | $12.31 | $14.29 | +4.15% | 15,122,300 |
| Apr 2005 | $15.80 | $16.11 | $13.58 | $13.72 | -13.49% | 16,208,200 |
| Mar 2005 | $16.98 | $17.93 | $14.89 | $15.86 | -6.15% | 17,056,200 |
| Feb 2005 | $15.14 | $17.54 | $14.37 | $16.90 | +12.44% | 14,599,100 |
| Jan 2005 | $15.74 | $15.79 | $14.51 | $15.03 | -5.94% | 15,577,200 |
| Dec 2004 | $18.02 | $18.38 | $15.10 | $15.98 | -11.76% | 18,925,800 |
| Nov 2004 | $16.97 | $18.94 | $16.23 | $18.11 | +7.35% | 17,771,500 |
| Oct 2004 | $16.98 | $18.09 | $15.70 | $16.87 | -0.88% | 19,732,900 |
| Sep 2004 | $14.78 | $17.31 | $13.76 | $17.02 | +14.84% | 16,235,800 |
| Aug 2004 | $13.85 | $15.19 | $12.72 | $14.82 | +8.10% | 15,992,700 |
| Jul 2004 | $13.35 | $15.40 | $12.36 | $13.71 | +4.26% | 23,667,100 |
| Jun 2004 | $13.72 | $13.77 | $11.83 | $13.15 | -2.52% | 16,120,000 |
| May 2004 | $13.01 | $13.94 | $11.20 | $13.49 | +2.12% | 28,194,900 |
| Apr 2004 | $18.07 | $19.75 | $12.25 | $13.21 | -25.87% | 40,344,200 |
| Mar 2004 | $18.47 | $18.51 | $16.50 | $17.82 | +0.85% | 25,153,400 |
| Feb 2004 | $14.13 | $18.67 | $13.70 | $17.67 | +22.62% | 25,538,900 |
| Jan 2004 | $14.38 | $17.00 | $13.78 | $14.41 | +0.77% | 31,842,600 |
| Dec 2003 | $13.94 | $14.78 | $11.42 | $14.30 | +8.17% | 21,329,600 |
| Nov 2003 | $10.24 | $13.43 | $9.51 | $13.22 | +25.55% | 18,620,100 |
| Oct 2003 | $9.82 | $11.04 | $9.02 | $10.53 | +9.35% | 12,679,400 |
| Sep 2003 | $10.71 | $11.50 | $9.22 | $9.63 | -8.55% | 19,128,400 |
| Aug 2003 | $8.90 | $10.74 | $8.07 | $10.53 | +18.31% | 18,202,900 |
| Jul 2003 | $7.23 | $8.99 | $7.07 | $8.90 | +26.24% | 19,122,600 |
| Jun 2003 | $6.51 | $7.61 | $6.45 | $7.05 | +6.66% | 7,309,600 |
| May 2003 | $6.43 | $7.30 | $6.38 | $6.61 | +5.25% | 8,807,500 |
| Apr 2003 | $6.20 | $6.98 | $5.75 | $6.28 | +2.95% | 6,880,100 |
| Mar 2003 | $6.45 | $6.78 | $5.55 | $6.10 | -5.57% | 7,589,500 |
| Feb 2003 | $7.68 | $8.43 | $6.27 | $6.46 | -16.75% | 9,077,700 |
| Jan 2003 | $7.63 | $8.46 | $7.20 | $7.76 | -1.02% | 12,373,400 |
| Dec 2002 | $5.35 | $7.90 | $5.28 | $7.84 | +45.19% | 12,367,600 |
| Nov 2002 | $5.64 | $6.55 | $5.15 | $5.40 | -2.17% | 5,996,800 |
| Oct 2002 | $6.02 | $6.84 | $4.50 | $5.52 | -10.10% | 7,683,100 |
| Sep 2002 | $7.15 | $7.42 | $5.90 | $6.14 | -13.40% | 6,744,400 |
| Aug 2002 | $5.69 | $7.35 | $5.60 | $7.09 | +16.23% | 8,296,500 |
| Jul 2002 | $7.97 | $8.95 | $4.84 | $6.10 | -18.34% | 17,733,600 |
| Jun 2002 | $8.67 | $9.85 | $6.46 | $7.47 | -13.64% | 18,338,400 |
| May 2002 | $5.79 | $8.71 | $5.50 | $8.65 | +53.64% | 16,526,000 |
| Apr 2002 | $5.51 | $5.86 | $4.89 | $5.63 | +0.54% | 6,438,900 |
| Mar 2002 | $4.99 | $5.97 | $4.25 | $5.60 | +12.45% | 5,840,000 |
| Feb 2002 | $4.46 | $5.75 | $4.46 | $4.98 | +12.67% | 6,196,700 |
| Jan 2002 | $4.22 | $4.74 | $4.00 | $4.42 | +5.49% | 3,129,100 |
| Dec 2001 | $3.57 | $4.25 | $3.29 | $4.19 | +19.71% | 3,124,200 |
| Nov 2001 | $3.50 | $3.58 | $3.00 | $3.50 | 0.00% | 2,517,400 |
| Oct 2001 | $4.30 | $4.30 | $3.31 | $3.50 | -15.46% | 3,632,300 |
| Sep 2001 | $3.41 | $4.53 | $3.30 | $4.14 | +21.76% | 3,412,100 |
| Aug 2001 | $3.26 | $3.76 | $3.25 | $3.40 | +4.62% | 1,835,900 |
| Jul 2001 | $3.58 | $3.85 | $3.24 | $3.25 | -9.72% | 1,527,800 |
| Jun 2001 | $3.08 | $3.99 | $3.03 | $3.60 | +12.85% | 2,805,800 |
| May 2001 | $2.75 | $3.94 | $2.69 | $3.19 | +15.58% | 4,215,900 |
| Apr 2001 | $2.59 | $2.85 | $2.41 | $2.76 | +7.71% | 1,192,100 |
| Mar 2001 | $3.13 | $3.28 | $2.44 | $2.56 | -17.17% | 2,735,600 |
| Feb 2001 | $3.13 | $3.25 | $2.69 | $3.09 | -1.00% | 1,660,500 |
| Jan 2001 | $2.72 | $3.48 | $2.56 | $3.13 | +19.05% | 3,157,000 |
| Dec 2000 | $2.80 | $3.00 | $2.53 | $2.63 | 0.00% | 2,613,600 |
| Nov 2000 | $2.94 | $3.13 | $2.50 | $2.63 | -10.64% | 1,229,900 |
| Oct 2000 | $3.59 | $3.63 | $2.86 | $2.94 | -17.54% | 1,614,200 |
| Sep 2000 | $3.84 | $3.94 | $3.38 | $3.56 | -5.39% | 1,816,200 |
| Aug 2000 | $3.13 | $4.00 | $3.06 | $3.77 | +20.50% | 1,417,600 |
| Jul 2000 | $3.50 | $3.81 | $2.94 | $3.13 | -13.79% | 1,117,700 |
| Jun 2000 | $3.81 | $4.63 | $3.44 | $3.63 | -3.73% | 1,227,100 |
| May 2000 | $3.77 | $4.38 | $3.63 | $3.77 | -1.23% | 1,411,900 |
| Apr 2000 | $3.81 | $4.06 | $3.44 | $3.81 | 0.00% | 1,730,900 |
| Mar 2000 | $3.97 | $4.25 | $3.50 | $3.81 | -4.69% | 2,255,700 |
| Feb 2000 | $4.69 | $5.38 | $3.69 | $4.00 | -15.79% | 2,606,600 |
| Jan 2000 | $5.31 | $5.50 | $4.50 | $4.75 | -10.59% | 2,546,500 |
| Dec 1999 | $6.56 | $6.75 | $5.06 | $5.31 | -19.05% | 4,817,700 |
| Nov 1999 | $6.88 | $6.94 | $5.56 | $6.56 | +0.96% | 2,361,000 |
| Oct 1999 | $7.50 | $7.56 | $6.25 | $6.50 | -10.34% | 3,746,200 |
| Sep 1999 | $5.50 | $7.56 | $4.88 | $7.25 | +34.88% | 4,219,200 |
| Aug 1999 | $5.50 | $5.94 | $5.25 | $5.38 | -2.27% | 1,216,500 |
| Jul 1999 | $5.75 | $6.19 | $5.25 | $5.50 | -8.33% | 1,322,600 |
| Jun 1999 | $5.56 | $6.25 | $5.00 | $6.00 | +5.49% | 1,294,200 |
| May 1999 | $5.81 | $6.25 | $5.50 | $5.69 | -2.15% | 1,616,300 |
| Apr 1999 | $5.06 | $6.19 | $4.50 | $5.81 | +13.41% | 1,970,400 |
| Mar 1999 | $5.75 | $5.88 | $5.00 | $5.13 | -7.35% | 2,170,900 |
| Feb 1999 | $5.19 | $6.38 | $5.13 | $5.53 | +6.63% | 3,255,900 |
| Jan 1999 | $5.13 | $6.50 | $4.94 | $5.19 | +3.75% | 2,064,200 |
| Dec 1998 | $5.00 | $5.63 | $4.75 | $5.00 | -1.23% | 2,219,600 |
| Nov 1998 | $6.00 | $6.25 | $5.00 | $5.06 | -17.35% | 2,234,400 |
| Oct 1998 | $6.25 | $6.81 | $5.25 | $6.13 | +4.26% | 2,716,000 |
| Sep 1998 | $5.00 | $6.25 | $5.00 | $5.88 | +14.63% | 4,213,000 |
| Aug 1998 | $8.13 | $8.25 | $5.05 | $5.13 | -36.92% | 1,809,800 |
| Jul 1998 | $9.25 | $9.25 | $8.00 | $8.13 | -10.96% | 964,000 |
| Jun 1998 | $8.63 | $9.25 | $8.00 | $9.13 | +8.96% | 1,123,300 |
| May 1998 | $9.88 | $10.00 | $8.13 | $8.38 | -16.25% | 1,157,600 |
| Apr 1998 | $10.00 | $11.00 | $9.25 | $10.00 | +1.27% | 1,274,200 |
| Mar 1998 | $9.88 | $10.19 | $8.00 | $9.88 | +0.32% | 2,024,500 |
| Feb 1998 | $9.50 | $12.00 | $8.94 | $9.84 | +3.62% | 3,729,000 |
| Jan 1998 | $10.13 | $10.13 | $8.00 | $9.50 | -7.32% | 1,511,100 |
| Dec 1997 | $9.00 | $11.27 | $8.13 | $10.25 | +10.81% | 2,119,000 |
| Nov 1997 | $8.38 | $9.50 | $7.50 | $9.25 | +13.85% | 1,300,300 |
| Oct 1997 | $8.38 | $8.75 | $7.38 | $8.13 | -2.99% | 1,575,000 |
| Sep 1997 | $6.75 | $8.50 | $5.88 | $8.38 | +29.78% | 976,000 |
| Aug 1997 | $6.69 | $7.06 | $6.25 | $6.45 | -3.51% | 588,400 |
| Jul 1997 | $6.00 | $7.00 | $5.31 | $6.69 | +11.46% | 1,152,100 |
| Jun 1997 | $7.09 | $7.63 | $6.00 | $6.00 | -15.04% | 782,800 |
| May 1997 | $6.38 | $7.38 | $6.13 | $7.06 | +13.00% | 688,600 |
| Apr 1997 | $6.63 | $7.22 | $6.00 | $6.25 | -5.66% | 888,000 |
| Mar 1997 | $8.63 | $8.88 | $6.63 | $6.63 | -24.82% | 891,600 |
| Feb 1997 | $7.00 | $9.25 | $6.81 | $8.81 | +28.18% | 1,362,800 |
| Jan 1997 | $6.13 | $7.38 | $5.63 | $6.88 | +12.24% | 1,361,300 |
| Dec 1996 | $6.50 | $6.75 | $5.94 | $6.13 | -7.55% | 908,400 |
| Nov 1996 | $6.94 | $7.56 | $6.56 | $6.63 | -5.36% | 770,900 |
| Oct 1996 | $7.19 | $8.06 | $6.94 | $7.00 | -5.08% | 893,900 |
| Sep 1996 | $8.00 | $8.00 | $6.88 | $7.38 | -9.23% | 827,500 |
| Aug 1996 | $8.13 | $8.19 | $6.88 | $8.13 | 0.00% | 1,138,900 |
| Jul 1996 | $7.31 | $8.50 | $7.13 | $8.13 | +11.11% | 1,291,800 |
| Jun 1996 | $8.88 | $9.00 | $7.06 | $7.31 | -16.43% | 1,273,000 |
| May 1996 | $9.00 | $9.25 | $8.38 | $8.75 | -5.41% | 1,176,500 |
| Apr 1996 | $9.13 | $9.63 | $8.63 | $9.25 | +0.68% | 923,300 |
| Mar 1996 | $10.00 | $10.25 | $8.88 | $9.19 | -8.13% | 930,200 |
| Feb 1996 | $8.63 | $11.13 | $8.50 | $10.00 | +19.40% | 2,066,800 |
| Jan 1996 | $6.75 | $8.50 | $6.50 | $8.38 | +26.42% | 1,047,900 |
| Dec 1995 | $7.00 | $7.00 | $6.38 | $6.63 | -1.85% | 408,500 |
| Nov 1995 | $6.75 | $7.50 | $6.50 | $6.75 | +1.89% | 398,800 |
| Oct 1995 | $6.88 | $7.13 | $6.25 | $6.63 | -3.64% | 564,200 |
| Sep 1995 | $6.50 | $7.75 | $6.38 | $6.88 | +1.85% | 586,000 |
| Aug 1995 | $6.00 | $7.50 | $5.63 | $6.75 | +16.44% | 1,030,700 |
| Jul 1995 | $5.25 | $6.00 | $5.25 | $5.80 | +3.06% | 277,000 |
| Jun 1995 | $5.00 | $6.00 | $4.50 | $5.63 | – | 414,300 |
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% |