PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	69.46	70.04	69.28	70.04	70.04	1.99%	875,993
Feb 5, 2026	69.27	69.27	68.59	68.67	68.67	-1.61%	9,046
Feb 4, 2026	69.63	70.10	69.26	69.80	69.80	-0.36%	66,594
Feb 3, 2026	70.57	70.60	69.54	70.04	70.04	-1.97%	73,250
Feb 2, 2026	71.45	71.71	71.45	71.45	71.45	0.06%	25,267
Jan 30, 2026	71.57	71.57	71.30	71.41	71.41	-0.54%	194,290
Jan 29, 2026	72.11	72.11	70.84	71.80	71.80	-0.72%	19,782
Jan 28, 2026	72.52	72.52	72.32	72.32	72.32	-0.10%	825,263
Jan 27, 2026	72.43	72.51	72.40	72.40	72.40	0.18%	605
Jan 26, 2026	72.07	72.37	72.07	72.27	72.27	0.50%	3,113
Jan 23, 2026	71.97	71.97	71.87	71.90	71.90	0.32%	22,281
Jan 22, 2026	71.52	71.86	71.52	71.67	71.67	0.79%	11,408
Jan 21, 2026	70.69	71.49	70.49	71.11	71.11	1.05%	43,650
Jan 20, 2026	70.71	70.72	70.37	70.38	70.37	-2.67%	20,749
Jan 16, 2026	72.36	72.42	72.31	72.31	72.31	0.18%	1,361
Jan 15, 2026	72.63	72.63	72.18	72.18	72.18	-0.12%	1,539
Jan 14, 2026	72.04	72.26	71.82	72.26	72.26	-0.64%	17,341
Jan 13, 2026	73.04	73.04	72.52	72.73	72.73	-0.45%	8,503
Jan 12, 2026	72.54	73.19	72.54	73.05	73.05	0.02%	15,964
Jan 9, 2026	72.91	73.19	72.91	73.04	73.04	0.23%	37,615
Jan 8, 2026	72.78	72.92	72.71	72.87	72.87	-0.30%	25,033
Jan 7, 2026	73.39	73.47	73.09	73.09	73.09	-0.23%	1,149
Jan 6, 2026	73.16	73.27	73.16	73.26	73.26	0.43%	1,874
Jan 5, 2026	73.18	73.18	72.93	72.94	72.94	0.56%	17,453
Jan 2, 2026	73.28	73.35	72.36	72.54	72.54	-0.42%	18,528
Dec 31, 2025	73.20	73.22	72.84	72.84	72.84	-0.71%	277,414
Dec 30, 2025	73.34	73.47	73.32	73.36	73.36	-0.10%	3,500
Dec 29, 2025	73.34	73.47	73.34	73.43	73.43	-0.41%	181,834
Dec 26, 2025	73.78	73.78	73.71	73.74	73.73	-0.01%	46,184
Dec 24, 2025	73.60	73.74	73.60	73.74	73.74	0.19%	42,195
Dec 23, 2025	73.08	73.60	73.08	73.60	73.60	0.49%	52,023
Dec 22, 2025	73.04	73.24	73.02	73.24	73.24	0.82%	23,682
Dec 19, 2025	72.69	72.69	72.64	72.64	72.64	0.96%	874
Dec 18, 2025	72.02	72.19	71.84	71.95	71.95	0.92%	19,199
Dec 17, 2025	72.13	72.32	71.28	71.30	71.30	-1.25%	5,325
Dec 16, 2025	72.04	72.20	71.68	72.20	72.20	-0.28%	21,288
Dec 15, 2025	72.99	72.99	72.40	72.40	72.15	-0.34%	14,764
Dec 12, 2025	73.42	73.42	72.41	72.65	72.40	-1.07%	2,694
Dec 11, 2025	73.14	73.47	73.02	73.44	73.19	0.11%	6,433
Dec 10, 2025	72.88	73.36	72.88	73.36	73.10	0.39%	1,441
Dec 9, 2025	73.12	73.12	73.07	73.07	72.82	-0.12%	2,831
Dec 8, 2025	73.32	73.32	73.10	73.16	72.91	-0.62%	3,237
Dec 5, 2025	73.56	73.67	73.56	73.62	73.36	0.39%	8,493
Dec 4, 2025	73.31	73.41	73.26	73.33	73.08	0.06%	45,288
Dec 3, 2025	73.09	73.38	73.09	73.29	73.03	0.33%	1,553
Dec 2, 2025	73.39	73.39	73.04	73.04	72.79	0.24%	825
Dec 1, 2025	72.79	73.14	72.79	72.87	72.62	-0.48%	1,946
Nov 28, 2025	73.22	73.22	73.22	73.22	72.97	0.35%	101
Nov 26, 2025	73.07	73.11	72.97	72.97	72.72	0.71%	4,388
Nov 25, 2025	71.83	72.55	71.33	72.45	72.20	0.79%	5,526