PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.56	73.67	73.56	73.62	73.62	0.39%	8,493
Dec 4, 2025	73.31	73.41	73.26	73.33	73.33	0.06%	45,288
Dec 3, 2025	73.09	73.38	73.09	73.29	73.29	0.33%	1,553
Dec 2, 2025	73.39	73.39	73.04	73.04	73.04	0.24%	825
Dec 1, 2025	72.79	73.14	72.79	72.87	72.87	-0.48%	1,946
Nov 28, 2025	73.22	73.22	73.22	73.22	73.22	0.35%	101
Nov 26, 2025	73.07	73.11	72.97	72.97	72.97	0.71%	4,388
Nov 25, 2025	71.83	72.55	71.33	72.45	72.45	0.79%	5,526
Nov 24, 2025	71.48	72.00	71.37	71.88	71.88	1.77%	54,481
Nov 21, 2025	70.32	71.12	70.06	70.63	70.63	0.89%	1,543
Nov 20, 2025	72.46	72.46	70.00	70.00	70.00	-1.46%	4,039
Nov 19, 2025	71.38	71.38	70.77	71.04	71.04	0.38%	1,841
Nov 18, 2025	70.98	70.98	70.77	70.77	70.77	-0.86%	984
Nov 17, 2025	71.81	72.11	71.39	71.39	71.39	-0.94%	926
Nov 14, 2025	72.38	72.38	72.07	72.07	72.07	-0.18%	321
Nov 13, 2025	72.65	72.65	72.16	72.20	72.20	-1.88%	2,838
Nov 12, 2025	73.71	73.74	73.51	73.58	73.58	-0.01%	34,164
Nov 11, 2025	73.31	73.62	73.31	73.59	73.59	0.05%	25,447
Nov 10, 2025	73.55	73.55	73.55	73.55	73.55	1.69%	60
Nov 7, 2025	71.84	72.33	71.34	72.33	72.33	-0.22%	4,817
Nov 6, 2025	73.28	73.28	72.40	72.49	72.48	-1.37%	92,209
Nov 5, 2025	73.41	73.87	73.41	73.49	73.49	0.30%	8,133
Nov 4, 2025	73.23	73.66	73.14	73.27	73.27	-1.25%	37,147
Nov 3, 2025	74.08	74.20	74.04	74.20	74.20	0.32%	46,934
Oct 31, 2025	73.89	74.18	73.57	73.97	73.96	0.61%	66,296
Oct 30, 2025	73.94	73.94	73.52	73.52	73.52	-0.90%	866
Oct 29, 2025	74.42	74.42	73.96	74.19	74.18	-0.43%	3,175
Oct 28, 2025	74.34	74.72	74.34	74.50	74.50	0.41%	3,601
Oct 27, 2025	74.09	74.20	74.07	74.20	74.20	1.35%	3,091
Oct 24, 2025	73.33	73.35	73.19	73.21	73.21	1.03%	2,090
Oct 23, 2025	72.10	72.63	72.10	72.46	72.46	0.48%	15,958
Oct 22, 2025	72.53	72.53	71.83	72.12	72.12	-0.63%	392,440
Oct 21, 2025	72.46	72.69	72.46	72.57	72.57	0.08%	113,128
Oct 20, 2025	72.27	72.55	72.27	72.51	72.51	0.97%	3,708
Oct 17, 2025	71.34	71.92	71.10	71.82	71.82	0.63%	95,881
Oct 16, 2025	72.09	72.26	71.02	71.37	71.36	-0.57%	42,820
Oct 15, 2025	72.23	72.23	71.64	71.77	71.77	0.40%	22,881
Oct 14, 2025	71.17	71.83	71.17	71.49	71.49	-0.52%	6,527
Oct 13, 2025	71.71	71.96	71.62	71.87	71.87	1.54%	21,363
Oct 10, 2025	72.98	72.99	70.78	70.78	70.78	-2.74%	16,497
Oct 9, 2025	72.68	72.77	72.68	72.77	72.77	-0.13%	850,683
Oct 8, 2025	72.70	72.86	72.70	72.86	72.86	0.76%	932
Oct 7, 2025	72.90	72.90	72.31	72.31	72.31	-0.55%	4,619
Oct 6, 2025	72.65	72.73	72.65	72.71	72.71	0.55%	1,252
Oct 3, 2025	72.61	72.61	72.32	72.32	72.32	0.06%	25,514
Oct 2, 2025	72.32	72.32	72.26	72.27	72.27	0.01%	616
Oct 1, 2025	71.61	72.26	71.61	72.26	72.26	0.54%	188,628
Sep 30, 2025	71.31	71.87	71.31	71.87	71.87	0.64%	2,388
Sep 29, 2025	71.52	71.70	71.39	71.41	71.41	0.24%	9,940
Sep 26, 2025	71.08	71.26	70.86	71.24	71.24	0.62%	64,133