S&P 500 7,411.98 +0.05% NASDAQ 24,975.82 -0.64% DOW 51,947.25 +0.46% R2K 2,930.00 -0.35% VIX 18.58 -0.64% US 10Y 4.68 -0.51% DXY 101.47 +0.04% GOLD 4,067.60 +0.52% CRUDE 89.31 -3.12% BITCOIN 64,009.79 -0.14%
Next Bullish Trade
Sign in
PAPR

PAPR PAPR

$42.25 -0.03 (-0.06%)
Neutral · -0.10σ
+ Compare Open in Sniper

Historical prices · daily

125 sessions
Date Open High Low Close Volume
2026-07-24 $42.31 $42.38 $42.21 $42.25 0.0M
2026-07-23 $42.22 $42.28 $42.16 $42.28 0.0M
2026-07-22 $42.35 $42.43 $42.35 $42.37 0.0M
2026-07-21 $42.44 $42.44 $42.29 $42.44 0.0M
2026-07-20 $42.31 $42.40 $42.24 $42.24 0.0M
2026-07-17 $42.19 $42.39 $42.19 $42.25 0.0M
2026-07-16 $42.47 $42.50 $42.39 $42.42 0.0M
2026-07-15 $42.39 $42.49 $42.39 $42.47 0.0M
2026-07-14 $42.32 $42.44 $42.32 $42.44 0.0M
2026-07-13 $42.37 $42.47 $42.30 $42.30 0.0M
2026-07-10 $42.36 $42.45 $42.34 $42.39 0.0M
2026-07-09 $42.29 $42.40 $42.29 $42.38 0.1M
2026-07-08 $42.25 $42.28 $42.14 $42.25 0.0M
2026-07-07 $42.31 $42.36 $42.25 $42.28 0.0M
2026-07-06 $42.24 $42.55 $42.24 $42.35 0.0M
2026-07-02 $42.16 $42.31 $42.14 $42.28 0.0M
2026-07-01 $42.15 $42.28 $42.15 $42.18 0.1M
2026-06-30 $42.11 $42.28 $42.11 $42.20 0.1M
2026-06-29 $42.08 $42.19 $42.01 $42.12 0.0M
2026-06-26 $41.97 $42.10 $41.96 $42.06 0.0M
2026-06-25 $42.05 $42.11 $41.93 $41.95 0.0M
2026-06-24 $42.02 $42.12 $41.92 $42.00 0.0M
2026-06-23 $41.93 $42.05 $41.90 $41.95 0.0M
2026-06-22 $42.34 $42.34 $42.08 $42.10 0.0M
2026-06-18 $42.16 $42.22 $42.08 $42.19 0.0M
2026-06-17 $42.21 $42.21 $41.97 $41.97 0.0M
2026-06-16 $42.18 $42.34 $42.17 $42.18 0.0M
2026-06-15 $42.27 $42.28 $42.18 $42.21 0.0M
2026-06-12 $41.97 $42.03 $41.91 $41.98 0.0M
2026-06-11 $41.80 $41.96 $41.67 $41.90 0.0M
2026-06-10 $41.80 $41.95 $41.72 $41.74 0.0M
2026-06-09 $42.09 $42.09 $41.69 $41.91 0.0M
2026-06-08 $42.00 $42.04 $41.93 $41.93 0.0M
2026-06-05 $42.08 $42.13 $41.84 $41.93 0.0M
2026-06-04 $42.01 $42.22 $42.01 $42.19 0.0M
2026-06-03 $42.15 $42.18 $42.12 $42.14 0.0M
2026-06-02 $42.20 $42.23 $42.16 $42.22 0.0M
2026-06-01 $42.18 $42.24 $42.13 $42.19 0.0M
2026-05-29 $42.14 $42.24 $42.14 $42.23 0.0M
2026-05-28 $42.15 $42.15 $42.07 $42.13 0.0M
2026-05-27 $42.09 $42.13 $42.02 $42.06 0.0M
2026-05-26 $42.12 $42.14 $42.00 $42.10 0.0M
2026-05-22 $41.97 $42.04 $41.95 $42.01 0.0M
2026-05-21 $41.90 $41.98 $41.83 $41.91 0.0M
2026-05-20 $41.83 $41.94 $41.83 $41.94 0.0M
2026-05-19 $41.77 $41.86 $41.75 $41.76 0.0M
2026-05-18 $41.84 $41.88 $41.76 $41.85 0.0M
2026-05-15 $41.80 $41.91 $41.78 $41.83 0.0M
2026-05-14 $41.84 $41.95 $41.84 $41.94 0.0M
2026-05-13 $41.86 $41.90 $41.75 $41.85 0.0M
2026-05-12 $41.80 $41.80 $41.69 $41.80 0.1M
2026-05-11 $41.87 $41.87 $41.80 $41.85 0.0M
2026-05-08 $41.81 $41.88 $41.76 $41.80 0.1M
2026-05-07 $41.83 $41.84 $41.69 $41.73 0.0M
2026-05-06 $41.69 $41.77 $41.69 $41.73 0.0M
2026-05-05 $41.56 $41.65 $41.56 $41.60 0.0M
2026-05-04 $41.64 $41.64 $41.45 $41.48 0.1M
2026-05-01 $41.56 $41.68 $41.56 $41.58 0.1M
2026-04-30 $41.43 $41.61 $41.38 $41.58 0.1M
2026-04-29 $41.36 $41.46 $41.35 $41.35 0.0M
2026-04-28 $41.43 $41.45 $41.32 $41.42 0.0M
2026-04-27 $41.39 $41.48 $41.39 $41.46 0.1M
2026-04-24 $41.33 $41.49 $41.32 $41.45 0.1M
2026-04-23 $41.40 $41.44 $41.21 $41.35 0.3M
2026-04-22 $41.31 $41.45 $41.31 $41.42 0.1M
2026-04-21 $41.41 $41.41 $41.23 $41.27 0.1M
2026-04-20 $41.35 $41.40 $41.30 $41.36 0.1M
2026-04-17 $41.37 $41.46 $41.30 $41.41 0.1M
2026-04-16 $41.07 $41.25 $41.07 $41.15 0.1M
2026-04-15 $41.05 $41.20 $41.04 $41.11 0.2M
2026-04-14 $40.89 $41.10 $40.89 $41.09 0.1M
2026-04-13 $40.71 $40.93 $40.63 $40.93 0.1M
2026-04-10 $40.81 $40.81 $40.69 $40.74 0.0M
2026-04-09 $40.49 $40.79 $40.49 $40.72 0.1M
2026-04-08 $40.67 $40.68 $40.50 $40.62 0.1M
2026-04-07 $40.14 $40.14 $39.86 $40.09 0.1M
2026-04-06 $39.94 $40.15 $39.94 $40.10 1.0M
2026-04-02 $39.77 $40.08 $39.65 $40.04 0.3M
2026-04-01 $39.89 $40.09 $39.83 $39.97 1.7M
2026-03-31 $39.64 $39.84 $39.64 $39.80 1.2M
2026-03-30 $39.56 $39.72 $39.54 $39.62 0.2M
2026-03-27 $39.61 $39.65 $39.47 $39.52 0.1M
2026-03-26 $39.62 $39.71 $39.58 $39.59 0.1M
2026-03-25 $39.62 $39.71 $39.62 $39.67 0.1M
2026-03-24 $39.49 $39.64 $39.49 $39.58 0.0M
2026-03-23 $39.56 $39.67 $39.54 $39.56 0.0M
2026-03-20 $39.54 $39.56 $39.38 $39.42 0.0M
2026-03-19 $39.42 $39.57 $39.42 $39.53 0.0M
2026-03-18 $39.62 $39.62 $39.51 $39.51 0.0M
2026-03-17 $39.61 $39.63 $39.56 $39.57 0.1M
2026-03-16 $39.59 $39.60 $39.51 $39.54 0.0M
2026-03-13 $39.50 $39.54 $39.38 $39.44 0.1M
2026-03-12 $39.38 $39.48 $39.38 $39.40 0.0M
2026-03-11 $39.54 $39.58 $39.47 $39.50 0.0M
2026-03-10 $39.48 $39.59 $39.47 $39.49 0.0M
2026-03-09 $39.37 $39.53 $39.33 $39.47 0.0M
2026-03-06 $39.40 $39.44 $39.32 $39.35 0.1M
2026-03-05 $39.54 $39.58 $39.40 $39.47 0.0M
2026-03-04 $39.48 $39.57 $39.48 $39.51 0.0M
2026-03-03 $39.41 $39.49 $39.36 $39.46 0.0M
2026-03-02 $39.40 $39.57 $39.40 $39.51 0.0M
2026-02-27 $39.54 $39.56 $39.47 $39.56 0.1M
2026-02-26 $39.52 $39.57 $39.47 $39.52 0.0M
2026-02-25 $39.43 $39.54 $39.43 $39.52 0.1M
2026-02-24 $39.43 $39.50 $39.43 $39.46 0.0M
2026-02-23 $39.44 $39.49 $39.39 $39.41 0.0M
2026-02-20 $39.41 $39.47 $39.41 $39.46 0.0M
2026-02-19 $39.45 $39.46 $39.38 $39.40 0.0M
2026-02-18 $39.44 $39.47 $39.41 $39.41 0.0M
2026-02-17 $39.32 $39.41 $39.29 $39.39 0.0M
2026-02-13 $39.32 $39.42 $39.32 $39.36 0.0M
2026-02-12 $39.36 $39.45 $39.32 $39.32 0.0M
2026-02-11 $39.43 $39.47 $39.39 $39.44 0.0M
2026-02-10 $39.40 $39.49 $39.40 $39.41 0.0M
2026-02-09 $39.34 $39.47 $39.34 $39.43 0.0M
2026-02-06 $39.33 $39.39 $39.33 $39.38 0.0M
2026-02-05 $39.38 $39.38 $39.21 $39.21 0.0M
2026-02-04 $39.36 $39.37 $39.28 $39.29 0.1M
2026-02-03 $39.38 $39.42 $39.30 $39.33 0.0M
2026-02-02 $39.31 $39.41 $39.30 $39.38 0.0M
2026-01-30 $39.43 $39.43 $39.30 $39.42 0.0M
2026-01-29 $39.33 $39.36 $39.27 $39.34 0.0M
2026-01-28 $39.33 $39.37 $39.33 $39.36 0.0M
2026-01-27 $39.36 $39.43 $39.35 $39.35 0.0M
2026-01-26 $39.35 $39.36 $39.33 $39.33 0.0M