PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	61.70	61.98	61.42	61.84	61.84	0.47%	76,512
Jun 26, 2025	61.20	61.57	61.20	61.55	61.55	0.82%	755,597
Jun 25, 2025	61.17	61.20	60.91	61.05	61.05	0.02%	274,850
Jun 24, 2025	60.77	61.11	60.69	61.04	61.04	1.16%	1,748,274
Jun 23, 2025	59.77	60.35	59.51	60.34	60.34	0.67%	79,726
Jun 20, 2025	60.36	60.45	59.77	59.94	59.77	-0.27%	216,723
Jun 18, 2025	60.19	60.50	60.01	60.10	59.93	0.05%	2,229,732
Jun 17, 2025	60.34	60.49	60.02	60.07	59.90	-0.89%	42,803
Jun 16, 2025	60.38	60.71	60.38	60.61	60.44	1.03%	1,889,264
Jun 13, 2025	60.11	60.47	59.86	59.99	59.82	-1.15%	155,422
Jun 12, 2025	60.27	60.69	60.27	60.69	60.52	0.38%	32,884
Jun 11, 2025	60.79	60.79	60.29	60.46	60.29	-0.26%	22,424
Jun 10, 2025	60.39	60.63	60.26	60.62	60.45	0.56%	43,510
Jun 9, 2025	60.34	60.44	60.17	60.28	60.11	0.03%	71,820
Jun 6, 2025	60.17	60.43	60.04	60.26	60.09	0.97%	52,701
Jun 5, 2025	60.07	60.24	59.45	59.68	59.51	-0.45%	114,632
Jun 4, 2025	60.01	60.11	59.87	59.95	59.78	0.05%	195,908
Jun 3, 2025	59.54	60.03	59.54	59.92	59.75	0.60%	18,477
Jun 2, 2025	59.24	59.57	58.84	59.56	59.39	0.52%	37,179
May 30, 2025	59.14	59.41	58.61	59.25	59.08	-0.08%	161,951
May 29, 2025	59.64	59.64	58.97	59.30	59.13	0.36%	112,581
May 28, 2025	59.46	59.56	59.01	59.09	58.92	-0.57%	140,980
May 27, 2025	58.95	59.43	58.75	59.43	59.26	2.11%	576,866
May 23, 2025	58.02	58.42	57.96	58.20	58.04	-0.63%	19,414
May 22, 2025	58.51	58.95	58.43	58.57	58.41	-0.05%	49,622
May 21, 2025	59.17	59.52	58.49	58.60	58.44	-1.64%	31,547
May 20, 2025	59.65	59.66	59.28	59.58	59.41	-0.38%	55,621
May 19, 2025	59.18	59.85	59.04	59.81	59.64	0.10%	466,352
May 16, 2025	59.41	59.75	59.24	59.75	59.58	0.71%	69,607
May 15, 2025	58.88	59.36	58.81	59.33	59.16	0.41%	112,732
May 14, 2025	59.15	59.15	58.88	59.09	58.92	0.15%	46,952
May 13, 2025	58.68	59.21	58.67	59.00	58.83	0.75%	187,870
May 12, 2025	58.48	58.57	57.98	58.56	58.40	3.32%	438,446
May 9, 2025	56.94	56.99	56.55	56.68	56.52	-0.02%	49,358
May 8, 2025	56.79	57.21	56.42	56.69	56.53	0.60%	491,300
May 7, 2025	56.27	56.53	55.83	56.35	56.19	0.41%	260,541
May 6, 2025	56.01	56.44	55.99	56.12	55.96	-0.80%	107,839
May 5, 2025	56.42	56.88	56.38	56.57	56.41	-0.46%	318,838
May 2, 2025	56.66	57.01	56.52	56.83	56.67	1.45%	92,889
May 1, 2025	56.26	56.59	55.98	56.02	55.86	0.68%	2,437,114
Apr 30, 2025	54.89	55.83	54.49	55.64	55.48	-	4,827,016
Apr 29, 2025	55.12	55.75	55.12	55.64	55.48	0.60%	1,236,995
Apr 28, 2025	55.39	55.55	54.70	55.31	55.15	0.07%	3,481,403
Apr 25, 2025	54.91	55.30	54.62	55.27	55.11	0.86%	317,878
Apr 24, 2025	53.91	54.91	53.75	54.80	54.65	2.07%	540,120
Apr 23, 2025	54.26	54.67	53.58	53.69	53.54	1.61%	82,374
Apr 22, 2025	52.08	53.07	52.08	52.84	52.69	2.58%	475,565
Apr 21, 2025	52.20	52.20	50.97	51.51	51.37	-2.48%	1,431,607
Apr 17, 2025	52.86	53.24	52.66	52.82	52.67	0.17%	392,208
Apr 16, 2025	53.48	53.62	52.17	52.73	52.58	-2.14%	49,462