Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pacer Nasdaq In (PATN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.86 30.01 29.86 30.042 1,245
5th Feb 2026 (Thu) 29.06 29.22 29.06 29.09 200
4th Feb 2026 (Wed) 29.30 29.30 29.19 29.33 100
3rd Feb 2026 (Tue) 29.54 29.5859 29.54 29.5859 0
2nd Feb 2026 (Mon) 29.54 29.595 29.54 29.595 0
30th Jan 2026 (Fri) 29.54 29.54 29.41 29.402 0
29th Jan 2026 (Thu) 29.60 29.64 29.60 29.7197 903
28th Jan 2026 (Wed) 29.83 29.8941 29.83 29.8941 200
27th Jan 2026 (Tue) 29.83 29.87 29.83 29.8941 400
26th Jan 2026 (Mon) 29.329 29.36 29.329 29.2558 555
23rd Jan 2026 (Fri) 29.27 29.27 29.27 29.22 151
22nd Jan 2026 (Thu) 29.16 29.16 29.16 29.085 200
21st Jan 2026 (Wed) 28.69 28.69 28.69 28.895 0
20th Jan 2026 (Tue) 28.36 28.36 28.36 28.3491 142
19th Jan 2026 (Mon) 28.869 28.94 28.869 28.85 1,340
16th Jan 2026 (Fri) 28.869 28.94 28.869 28.85 1,340
15th Jan 2026 (Thu) 28.91 28.92 28.91 28.85 1,923
14th Jan 2026 (Wed) 28.62 28.6363 28.62 28.6363 213
13th Jan 2026 (Tue) 28.62 28.63 28.62 28.78 5,219
12th Jan 2026 (Mon) 28.34 28.34 28.34 28.78 0
9th Jan 2026 (Fri) 28.47 28.47 28.47 28.425 0
8th Jan 2026 (Thu) 28.09 28.09 28.059 28.07 1,200
7th Jan 2026 (Wed) 28.18 28.26 28.18 28.26 40
6th Jan 2026 (Tue) 28.18 28.339 28.18 28.305 1,484
5th Jan 2026 (Mon) 27.49 28.1439 27.49 28.1439 8
2nd Jan 2026 (Fri) 27.49 27.54 27.49 27.6202 104
1st Jan 2026 (Thu) 26.989 26.989 26.97 26.9537 388
31st Dec 2025 (Wed) 26.989 26.989 26.97 26.9537 388
30th Dec 2025 (Tue) 27.49 27.49 27.075 27.075 13
29th Dec 2025 (Mon) 27.49 27.49 27.49 27.44 20
26th Dec 2025 (Fri) 27.565 27.589 27.565 27.57 608
25th Dec 2025 (Thu) 26.98 27.335 26.98 27.335 5
24th Dec 2025 (Wed) 26.98 27.335 26.98 27.335 5
23rd Dec 2025 (Tue) 26.98 27.265 26.98 27.265 0
22nd Dec 2025 (Mon) 26.98 27.1401 26.98 27.1401 0
19th Dec 2025 (Fri) 26.98 27.0959 26.98 27.0959 1
18th Dec 2025 (Thu) 26.98 26.98 26.98 26.9129 37
17th Dec 2025 (Wed) 26.92 26.92 26.67 26.59 300
16th Dec 2025 (Tue) 26.82 27.019 26.82 26.955 1,408
15th Dec 2025 (Mon) 27.20 27.20 27.02 27.02 68
12th Dec 2025 (Fri) 27.20 27.20 27.20 26.90 1
11th Dec 2025 (Thu) 27.46 27.46 27.33 27.405 100
10th Dec 2025 (Wed) 27.23 27.23 27.23 27.459 0
9th Dec 2025 (Tue) 27.04 27.25 27.04 27.2101 4,604
8th Dec 2025 (Mon) 27.139 27.139 27.045 27.045 0
FTSE 100 Latest
Value10,369.75
Change60.53