PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.96	69.16	68.81	68.89	68.89	0.13%	102,066
Dec 4, 2025	68.82	68.82	68.50	68.80	68.80	0.12%	14,164
Dec 3, 2025	68.37	68.80	68.37	68.72	68.72	0.34%	91,289
Dec 2, 2025	68.57	68.66	68.32	68.49	68.49	0.26%	31,166
Dec 1, 2025	68.19	68.55	68.19	68.31	68.31	-0.47%	3,270
Nov 28, 2025	68.42	68.66	68.39	68.63	68.63	0.53%	907,940
Nov 26, 2025	68.01	68.42	68.01	68.27	68.27	0.74%	96,934
Nov 25, 2025	67.12	67.88	66.72	67.77	67.77	0.98%	979,519
Nov 24, 2025	66.57	67.25	66.55	67.11	67.11	1.47%	145,621
Nov 21, 2025	65.79	66.68	65.52	66.14	66.14	0.92%	30,588
Nov 20, 2025	67.67	67.85	65.48	65.54	65.54	-1.52%	216,852
Nov 19, 2025	66.31	67.02	66.19	66.55	66.55	0.32%	979,318
Nov 18, 2025	66.48	66.80	65.89	66.34	66.34	-0.78%	141,757
Nov 17, 2025	67.27	67.69	66.52	66.86	66.86	-0.90%	317,453
Nov 14, 2025	66.76	67.85	66.64	67.47	67.47	-0.07%	121,966
Nov 13, 2025	68.17	68.35	67.40	67.52	67.52	-1.70%	53,075
Nov 12, 2025	68.92	68.92	68.47	68.69	68.69	0.06%	280,518
Nov 11, 2025	68.37	68.71	68.25	68.65	68.65	0.23%	15,344
Nov 10, 2025	68.10	68.59	67.93	68.49	68.49	1.53%	703,062
Nov 7, 2025	67.06	67.46	66.48	67.46	67.46	0.15%	39,364
Nov 6, 2025	68.11	68.11	67.22	67.36	67.36	-1.14%	270,500
Nov 5, 2025	67.85	68.46	67.82	68.14	68.14	0.34%	157,149
Nov 4, 2025	67.94	68.38	67.86	67.91	67.91	-1.18%	86,007
Nov 3, 2025	68.96	68.97	68.44	68.72	68.72	0.15%	114,103
Oct 31, 2025	68.95	68.95	68.35	68.62	68.62	0.35%	54,332
Oct 30, 2025	68.70	68.94	68.37	68.38	68.38	-1.16%	38,803
Oct 29, 2025	69.31	69.37	68.73	69.18	69.18	0.12%	145,457
Oct 28, 2025	69.17	69.30	68.93	69.10	69.10	0.20%	35,379
Oct 27, 2025	68.75	68.98	68.66	68.96	68.96	1.23%	44,261
Oct 24, 2025	68.16	68.25	68.07	68.12	68.12	0.80%	22,527
Oct 23, 2025	67.11	67.68	67.11	67.58	67.58	0.63%	156,758
Oct 22, 2025	67.74	67.74	66.73	67.16	67.16	-0.59%	355,125
Oct 21, 2025	67.57	67.71	67.41	67.56	67.56	0.01%	1,066,032
Oct 20, 2025	67.12	67.61	67.12	67.55	67.55	1.15%	254,006
Oct 17, 2025	66.31	66.84	66.25	66.79	66.79	0.47%	334,471
Oct 16, 2025	67.09	67.20	66.11	66.47	66.47	-0.66%	19,413
Oct 15, 2025	67.11	67.42	66.34	66.91	66.91	0.44%	24,333
Oct 14, 2025	66.07	66.99	65.74	66.62	66.62	-0.12%	191,509
Oct 13, 2025	66.54	66.84	66.40	66.70	66.70	1.52%	228,144
Oct 10, 2025	67.60	67.70	65.70	65.70	65.70	-2.65%	46,025
Oct 9, 2025	67.73	67.73	67.33	67.49	67.49	-0.30%	40,423
Oct 8, 2025	67.52	67.71	67.34	67.69	67.69	0.58%	35,203
Oct 7, 2025	67.75	67.75	67.15	67.30	67.30	-0.41%	71,133
Oct 6, 2025	67.67	67.67	67.44	67.58	67.58	0.40%	25,565
Oct 3, 2025	67.44	67.66	67.24	67.31	67.31	-0.06%	45,482
Oct 2, 2025	67.50	67.50	67.10	67.35	67.35	0.10%	60,256
Oct 1, 2025	66.80	67.34	66.75	67.28	67.28	0.34%	2,922,459
Sep 30, 2025	66.68	67.06	66.56	67.05	67.05	0.43%	1,217,290
Sep 29, 2025	66.92	66.94	66.64	66.76	66.76	0.23%	50,403
Sep 26, 2025	66.42	66.62	66.26	66.61	66.61	0.62%	26,823