PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.21	29.27	29.07	29.18	29.18	0.23%	4,130
Jun 26, 2025	29.11	29.11	29.11	29.11	29.11	0.65%	101
Jun 25, 2025	28.90	28.93	28.88	28.93	28.93	-0.04%	2,188
Jun 24, 2025	28.94	28.94	28.94	28.94	28.94	0.84%	1,193
Jun 23, 2025	28.59	28.70	28.59	28.70	28.70	0.53%	6,493
Jun 20, 2025	28.55	28.55	28.55	28.55	28.55	-0.25%	54
Jun 18, 2025	28.65	28.65	28.62	28.62	28.62	0.19%	795
Jun 17, 2025	28.64	28.64	28.57	28.57	28.57	-0.78%	247
Jun 16, 2025	28.83	28.83	28.79	28.79	28.79	0.56%	835
Jun 13, 2025	28.61	28.71	28.61	28.63	28.63	-0.53%	1,547
Jun 12, 2025	28.76	28.78	28.76	28.78	28.78	0.32%	213
Jun 11, 2025	28.76	28.76	28.69	28.69	28.69	-0.16%	1,019
Jun 10, 2025	28.74	28.74	28.74	28.74	28.74	0.50%	478
Jun 9, 2025	28.57	28.59	28.57	28.59	28.59	-0.09%	329
Jun 6, 2025	28.62	28.62	28.62	28.62	28.62	0.61%	172
Jun 5, 2025	28.51	28.59	28.44	28.44	28.44	-0.43%	4,031
Jun 4, 2025	28.57	28.57	28.57	28.57	28.57	0.23%	179
Jun 3, 2025	28.44	28.51	28.42	28.50	28.50	0.24%	1,310
Jun 2, 2025	28.33	28.43	28.31	28.43	28.43	0.08%	10,790
May 30, 2025	28.31	28.41	28.31	28.41	28.41	0.13%	266
May 29, 2025	28.32	28.37	28.32	28.37	28.37	0.37%	260
May 28, 2025	28.30	28.30	28.27	28.27	28.27	-0.58%	231
May 27, 2025	28.30	28.44	28.30	28.43	28.43	1.27%	682
May 23, 2025	28.06	28.08	27.97	28.08	28.08	-0.40%	459
May 22, 2025	28.14	28.23	28.14	28.19	28.19	0.09%	675
May 21, 2025	28.30	28.30	28.16	28.16	28.16	-1.02%	600
May 20, 2025	28.46	28.46	28.41	28.45	28.45	-0.15%	325
May 19, 2025	28.21	28.50	28.21	28.50	28.50	0.07%	9,049
May 16, 2025	28.46	28.48	28.42	28.48	28.48	0.41%	1,005
May 15, 2025	28.29	28.36	28.21	28.36	28.36	0.49%	849
May 14, 2025	28.29	28.29	28.20	28.22	28.22	0.51%	3,268
May 13, 2025	27.99	28.09	27.99	28.08	28.08	0.15%	7,876
May 12, 2025	27.97	28.04	27.97	28.04	28.04	1.67%	5,200
May 9, 2025	27.65	27.65	27.58	27.58	27.58	-0.09%	2,761
May 8, 2025	27.71	27.71	27.60	27.60	27.60	0.13%	607
May 7, 2025	27.56	27.59	27.52	27.56	27.56	-0.03%	5,296
May 6, 2025	27.57	27.57	27.57	27.57	27.57	-0.08%	119
May 5, 2025	27.59	27.59	27.59	27.59	27.59	-0.45%	114
May 2, 2025	27.55	27.72	27.52	27.72	27.72	0.92%	3,620
May 1, 2025	27.47	27.47	27.47	27.47	27.47	0.32%	103
Apr 30, 2025	27.11	27.38	27.11	27.38	27.38	0.09%	918
Apr 29, 2025	27.21	27.36	27.21	27.36	27.36	0.40%	1,087
Apr 28, 2025	27.24	27.25	21.18	27.25	27.25	0.18%	17,638
Apr 25, 2025	27.22	27.22	27.20	27.20	27.20	-0.23%	1,448
Apr 24, 2025	27.00	27.26	26.96	27.26	27.26	1.56%	6,608
Apr 23, 2025	27.10	27.10	26.84	26.84	26.84	0.93%	3,194
Apr 22, 2025	26.56	26.59	26.44	26.59	26.59	0.89%	605
Apr 21, 2025	26.37	26.37	26.26	26.36	26.36	-1.31%	2,341
Apr 17, 2025	26.72	26.75	26.71	26.71	26.71	0.11%	1,944
Apr 16, 2025	26.73	26.86	26.55	26.68	26.68	-1.00%	27,469