| P3 Health Partners Inc | 3.5479 | -0.9% | 08/05 | 3.52 | 3.455 | 3.575 | 11907 | 3.5479 |
| PACCAR INC | 114.31 | +0.23% | 08/05 | 114.46 | 113.56 | 114.915 | 31 | 114.31 |
| Pacer Activealpha India Qualit | 26.77 | -0.65% | 28/04 | 26.77 | 27.3757 | 27.3757 | 12 | 26.8084 |
| Pacer BlueStar Digital Enterta | 24.23 | +0.1% | 08/05 | 24.55 | 24.22 | 24.55 | 4907 | 24.22 |
| Pacer Cash Cowz 100-Nasdaq 100 | 28.4 | +2.22% | 08/05 | 28.17 | 27.87 | 28.408 | 14975 | 28.408 |
| PACER FDS TR | 34.7799 | +2.47% | 08/05 | 34.43 | 34.43 | 34.94 | 58322 | 34.7509 |
| Pacer Funds Pacer BlueStar Eng | 32.575 | +2.04% | 08/05 | 32.38 | 32.26 | 32.575 | 1519 | 32.5395 |
| Pacer Funds Pacer Cash Cows Fu | 47.74 | +0.47% | 08/05 | 47.56 | 47.56 | 47.8 | 3056 | 47.7652 |
| PACER FUNDS PACER EMERGING MAR | 28.51 | +0.89% | 08/05 | 28.46 | 28.43 | 28.52 | 22541 | 28.49 |
| Pacer Funds Trust Pacer US Lar | 37.43 | +1.05% | 08/05 | 37.24 | 37.1 | 37.495 | 177193 | 37.42 |
| Pacer Funds Trust Pacer US Sma | 31.63 | +1.11% | 08/05 | 31.56 | 31.56 | 31.63 | 815 | 31.5849 |
| Pacer Metaurus Nasdaq 100 Divi | 42.165 | +1.78% | 08/05 | 41.94 | 41.94 | 42.2888 | 764 | 42.2888 |
| Pacer Nasdaq 100 Top 50 Cash C | 28.86 | +2.06% | 08/05 | 28.76 | 28.76 | 28.9463 | 4291 | 28.9463 |
| PACIFIC BIOSCIENCES OF CALIFOR | 1.41 | -14.55% | 08/05 | 1.52 | 1.35 | 1.52 | 37381 | 1.41 |
| Pacific North Of South Em Equi | 43.06 | +1.81% | 08/05 | 42.57 | 42.57 | 43.11 | 72757 | 42.985 |
| PACIFIC PREMIER BANCORP | 24.507 | +0.4% | 29/08 | 24.37 | 24.25 | 24.97 | 19566748 | 24.507 |
| PACIRA BIOSCIENCES | 23.13 | -2.16% | 08/05 | 23.89 | 23.08 | 24.415 | 34 | 23.15 |
| Pactiv Evergreen Inc | 18.02 | +0.33% | 31/03 | 18 | 17.995 | 18.03 | 5785950 | 18.01 |
| PACWEST BANCORP | 7.54 | -2.71% | 29/11 | 7.92 | 7.46 | 8 | 24715925 | 7.54 |
| PacWest Bancorp | 21.03 | -1.04% | 29/11 | 21 | 20.94 | 21.3699 | 157443 | 21.03 |
| Pagaya Technologies Ltd | 15.19 | -2% | 08/05 | 15.82 | 14.458 | 15.87 | 22862 | 15.19 |
| Palantir Technologies | 137.8 | +0.55% | 08/05 | 135.865 | 133.02 | 137.88 | 475549 | 137.8 |
| Palisade Bio | 1.8 | -9.55% | 08/05 | 1.98 | 1.8 | 1.9899 | 2809 | 1.8 |
| Palladyne AI Corp | 6.11 | -0.65% | 08/05 | 6.19 | 5.8703 | 6.2 | 17426 | 6.11 |
| Palo Alto Networks Inc | 207.88 | +5.78% | 08/05 | 194.85 | 193.425 | 208.09 | 19793 | 207.88 |
| Paloma Acquisition Corp I | 9.865 | +0.05% | 08/05 | 9.865 | 9.865 | 9.865 | 955 | 9.865 |
| Paloma Acquisition Corp I | 10.1 | +0.35% | 04/05 | 10.1 | 0 | 0 | 3 | 10.1 |
| Paloma Acquisition Corp I | 0.34 | 0% | 08/05 | 0.38 | 0.34 | 0.38 | 800 | 0.34 |
| PALOMAR HOLDINGS | 113.36 | -0.18% | 08/05 | 113.39 | 111.33 | 116.81 | 323838 | 113.36 |
| Palvella Therapeutics Inc | 121.29 | +7.09% | 08/05 | 113.61 | 113.61 | 121.72 | 231546 | 121.29 |
