PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	63.71	63.71	63.59	63.70	63.70	0.35%	1,885
Oct 23, 2024	63.84	63.84	63.41	63.48	63.48	-0.91%	718,089
Oct 22, 2024	64.00	64.27	64.00	64.06	64.06	-0.14%	7,564
Oct 21, 2024	64.05	64.15	64.00	64.15	64.15	-0.23%	2,053
Oct 18, 2024	64.28	64.34	64.23	64.30	64.30	0.61%	5,890
Oct 17, 2024	64.36	64.37	63.91	63.91	63.91	-0.08%	2,737
Oct 16, 2024	63.73	64.03	63.65	63.96	63.96	0.28%	1,107,207
Oct 15, 2024	64.01	64.01	63.62	63.78	63.78	-0.58%	2,449
Oct 14, 2024	64.07	64.27	64.06	64.15	64.15	0.88%	9,316
Oct 11, 2024	63.60	63.63	63.51	63.59	63.59	0.47%	2,257
Oct 10, 2024	63.41	63.41	63.20	63.29	63.29	-0.32%	51,394
Oct 9, 2024	63.26	63.57	63.26	63.49	63.49	0.49%	1,445
Oct 8, 2024	63.08	63.18	63.08	63.18	63.18	1.19%	3,174
Oct 7, 2024	62.83	62.85	62.40	62.44	62.44	-0.86%	1,199
Oct 4, 2024	62.97	63.08	62.71	62.98	62.98	0.65%	23,366
Oct 3, 2024	62.68	62.74	62.34	62.57	62.57	-0.14%	26,913
Oct 2, 2024	62.66	62.82	62.63	62.66	62.66	-0.07%	19,197
Oct 1, 2024	63.11	63.11	62.70	62.70	62.70	-1.13%	18,383
Sep 30, 2024	62.99	63.45	62.75	63.42	63.42	0.32%	178,007
Sep 27, 2024	63.41	63.47	63.07	63.22	63.22	-0.16%	46,766
Sep 26, 2024	63.56	63.56	63.14	63.32	63.32	0.30%	5,476
Sep 25, 2024	63.20	63.20	62.94	63.13	63.13	-0.38%	89,950
Sep 24, 2024	63.22	63.37	63.11	63.37	63.17	0.16%	207,626
Sep 23, 2024	63.22	63.27	63.12	63.27	63.07	0.41%	28,999
Sep 20, 2024	62.97	63.01	62.97	63.01	62.81	-0.35%	7,334
Sep 19, 2024	63.39	63.44	63.17	63.23	63.03	1.56%	2,294
Sep 18, 2024	62.57	62.62	62.26	62.26	62.06	-0.35%	56,619
Sep 17, 2024	62.84	62.84	62.28	62.48	62.28	0.13%	70,241
Sep 16, 2024	62.44	62.54	62.40	62.40	62.20	-0.05%	531,101
Sep 13, 2024	62.42	62.51	62.33	62.43	62.23	0.55%	5,845
Sep 12, 2024	61.98	62.09	61.98	62.09	61.89	0.66%	1,038
Sep 11, 2024	60.57	61.68	60.40	61.68	61.48	1.28%	74,828
Sep 10, 2024	60.58	60.90	60.55	60.90	60.71	0.98%	28,381
Sep 9, 2024	60.22	60.35	60.09	60.31	60.12	1.14%	12,817
Sep 6, 2024	59.63	59.63	59.63	59.63	59.44	-1.81%	419
Sep 5, 2024	60.73	60.73	60.73	60.73	60.54	0.12%	202
Sep 4, 2024	60.87	60.87	60.66	60.66	60.47	-0.14%	1,139
Sep 3, 2024	61.31	61.31	60.56	60.75	60.56	-2.15%	9,693
Aug 30, 2024	62.05	62.17	61.49	62.08	61.88	0.97%	285,954
Aug 29, 2024	61.92	61.92	61.47	61.48	61.29	-0.14%	27,975
Aug 28, 2024	61.57	61.57	61.57	61.57	61.37	-0.68%	17,186
Aug 27, 2024	61.70	61.99	61.70	61.99	61.79	0.39%	1,272
Aug 26, 2024	62.12	62.12	61.75	61.75	61.55	-0.55%	1,242
Aug 23, 2024	61.95	62.09	61.88	62.09	61.89	1.37%	9,206
Aug 22, 2024	61.86	61.86	61.20	61.25	61.06	-1.04%	7,014
Aug 21, 2024	61.61	62.01	61.57	61.89	61.70	0.34%	5,525
Aug 20, 2024	61.80	61.80	61.56	61.68	61.48	-0.06%	5,710
Aug 19, 2024	61.16	61.72	61.16	61.72	61.52	1.12%	549
Aug 16, 2024	60.89	61.08	60.89	61.04	60.84	0.22%	7,733
Aug 15, 2024	60.90	60.90	60.90	60.90	60.71	1.58%	179
Aug 14, 2024	59.98	59.98	59.59	59.95	59.76	0.20%	6,153
Aug 13, 2024	59.16	59.83	59.16	59.83	59.64	2.10%	3,322
Aug 12, 2024	58.43	58.76	58.43	58.60	58.41	-0.10%	1,544
Aug 9, 2024	58.54	58.70	58.54	58.66	58.47	0.41%	8,940
Aug 8, 2024	58.31	58.42	58.18	58.42	58.23	2.58%	5,243
Aug 7, 2024	57.27	57.36	56.95	56.95	56.77	-0.96%	17,642
Aug 6, 2024	57.72	57.72	57.45	57.50	57.32	1.09%	1,119
Aug 5, 2024	56.23	57.46	56.23	56.88	56.70	-3.08%	16,526
Aug 2, 2024	58.70	58.74	58.14	58.69	58.50	-1.68%	26,743
Aug 1, 2024	60.78	60.82	59.45	59.69	59.50	-1.01%	348,897
Jul 31, 2024	60.22	60.51	60.22	60.30	60.11	1.41%	29,070
Jul 30, 2024	60.11	60.11	59.46	59.46	59.27	-0.67%	84,012
Jul 29, 2024	59.86	59.86	59.86	59.86	59.67	0.20%	171
Jul 26, 2024	59.70	59.75	59.61	59.74	59.55	1.20%	68,565
Jul 25, 2024	59.28	59.79	59.03	59.03	58.84	-0.44%	10,038
Jul 24, 2024	59.29	59.29	59.29	59.29	59.10	-2.77%	138
Jul 23, 2024	61.17	61.17	60.98	60.98	60.79	0.15%	802
Jul 22, 2024	60.54	60.89	60.54	60.89	60.70	1.15%	268
Jul 19, 2024	60.48	60.48	60.03	60.20	60.01	-0.69%	11,696
Jul 18, 2024	60.47	60.62	60.45	60.62	60.43	-0.67%	467
Jul 17, 2024	61.41	61.43	61.03	61.03	60.84	-1.61%	1,208,243
Jul 16, 2024	61.87	62.06	61.76	62.03	61.83	0.42%	101,733
Jul 15, 2024	62.00	62.00	61.77	61.77	61.57	0.18%	434
Jul 12, 2024	61.89	61.89	61.66	61.66	61.46	0.70%	19,881
Jul 11, 2024	61.80	61.80	61.11	61.23	61.04	-0.60%	8,305
Jul 10, 2024	61.20	61.69	61.18	61.60	61.40	0.83%	540,740
Jul 9, 2024	60.98	61.19	60.93	61.09	60.90	0.23%	425,349
Jul 8, 2024	60.97	60.97	60.84	60.95	60.76	0.18%	1,847
Jul 5, 2024	60.67	60.84	60.65	60.84	60.65	0.90%	203,859
Jul 3, 2024	60.30	60.30	60.30	60.30	60.11	0.37%	10,467
Jul 2, 2024	59.64	60.08	59.61	60.08	59.89	0.74%	213,391
Jul 1, 2024	59.52	59.64	59.50	59.64	59.45	0.22%	2,330
Jun 28, 2024	59.96	60.19	59.43	59.51	59.32	-0.40%	274,161
Jun 27, 2024	59.70	59.80	59.66	59.75	59.56	0.12%	64,113
Jun 26, 2024	59.47	59.99	59.41	59.68	59.49	0.48%	16,442
Jun 25, 2024	59.21	59.39	59.20	59.39	59.20	0.53%	1,372
Jun 24, 2024	59.34	59.34	59.08	59.08	58.89	-0.61%	51,552
Jun 21, 2024	59.39	59.44	59.36	59.44	59.25	0.07%	2,567
Jun 20, 2024	59.76	59.85	59.40	59.40	59.21	-0.44%	13,636
Jun 18, 2024	59.69	59.69	59.66	59.66	59.47	0.03%	12,040
Jun 17, 2024	59.26	59.77	59.26	59.64	59.45	0.75%	7,231
Jun 14, 2024	59.20	59.20	59.20	59.20	59.01	-0.09%	129
Jun 13, 2024	59.31	59.31	59.04	59.25	59.06	0.29%	1,029,281
Jun 12, 2024	59.04	59.33	58.98	59.08	58.89	1.04%	15,476
Jun 11, 2024	58.04	58.47	58.04	58.47	58.28	0.26%	402
Jun 10, 2024	58.00	58.32	58.00	58.32	58.03	0.40%	1,048
Jun 7, 2024	58.25	58.25	58.09	58.09	57.80	-0.10%	1,284
Jun 6, 2024	58.23	58.30	58.15	58.15	57.86	-0.14%	552
Jun 5, 2024	58.23	58.23	58.23	58.23	57.94	1.23%	809
Jun 4, 2024	57.26	57.52	57.26	57.52	57.23	0.30%	223