PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	67.14	67.47	67.14	67.35	67.35	0.23%	17,038
Jul 9, 2025	66.99	67.24	66.97	67.19	67.19	0.55%	8,193
Jul 8, 2025	66.91	66.91	66.79	66.82	66.82	0.03%	997
Jul 7, 2025	67.05	67.08	66.80	66.80	66.80	-1.23%	2,120
Jul 3, 2025	67.56	67.63	67.52	67.63	67.63	1.00%	583
Jul 2, 2025	66.83	66.96	66.83	66.96	66.96	0.51%	157
Jul 1, 2025	66.59	66.70	66.59	66.62	66.62	-0.36%	4,602
Jun 30, 2025	66.64	67.01	66.58	66.86	66.86	0.47%	95,874
Jun 27, 2025	66.38	66.61	66.19	66.55	66.55	0.55%	3,460
Jun 26, 2025	65.86	66.21	65.86	66.19	66.19	0.39%	4,468
Jun 25, 2025	66.11	66.11	65.93	65.93	65.93	-0.09%	32,761
Jun 24, 2025	65.66	66.08	65.66	65.99	65.99	1.20%	43,389
Jun 23, 2025	64.41	65.21	64.35	65.21	65.21	1.34%	39,141
Jun 20, 2025	64.87	64.90	64.33	64.35	64.35	-0.62%	11,226
Jun 18, 2025	65.10	65.10	64.69	64.75	64.75	0.09%	11,611
Jun 17, 2025	65.04	65.16	64.67	64.69	64.69	-1.15%	18,500
Jun 16, 2025	65.27	65.54	65.27	65.44	65.44	0.94%	9,957
Jun 13, 2025	65.09	65.36	64.79	64.83	64.69	-1.33%	2,202
Jun 12, 2025	65.65	65.78	65.61	65.70	65.56	0.43%	3,237
Jun 11, 2025	65.78	65.93	65.35	65.42	65.28	-0.49%	50,926
Jun 10, 2025	65.37	65.74	65.29	65.74	65.60	0.78%	88,422
Jun 9, 2025	65.15	65.39	65.15	65.23	65.09	-0.08%	93,127
Jun 6, 2025	65.24	65.38	65.09	65.28	65.14	1.21%	10,214
Jun 5, 2025	65.17	65.35	64.30	64.50	64.36	-0.89%	5,727
Jun 4, 2025	64.91	65.15	64.73	65.08	64.94	0.31%	46,960
Jun 3, 2025	64.50	64.91	64.50	64.88	64.74	0.61%	7,906
Jun 2, 2025	63.76	64.49	63.75	64.49	64.35	0.41%	185,774
May 30, 2025	64.09	64.33	63.56	64.22	64.08	-0.31%	38,442
May 29, 2025	64.43	64.43	64.19	64.42	64.28	0.48%	6,101
May 28, 2025	64.31	64.31	64.11	64.11	63.97	-0.48%	390,896
May 27, 2025	64.15	64.42	64.15	64.42	64.28	2.24%	348,592
May 23, 2025	62.75	63.25	62.67	63.01	62.87	-0.71%	106,891
May 22, 2025	63.61	63.83	63.42	63.46	63.32	0.05%	30,403
May 21, 2025	64.04	64.40	63.32	63.43	63.29	-1.48%	19,579
May 20, 2025	64.41	64.52	64.32	64.38	64.24	-0.39%	69,544
May 19, 2025	63.87	64.72	63.87	64.63	64.49	-0.04%	10,480
May 16, 2025	64.35	64.68	64.25	64.66	64.52	0.76%	6,668
May 15, 2025	63.78	64.27	63.72	64.17	64.03	0.33%	5,056
May 14, 2025	64.00	64.05	63.65	63.96	63.82	0.20%	62,189
May 13, 2025	63.46	63.96	63.46	63.83	63.69	0.90%	1,771
May 12, 2025	63.10	63.26	62.70	63.26	63.13	3.35%	3,831
May 9, 2025	61.33	61.33	61.21	61.21	61.08	0.15%	566
May 8, 2025	60.97	61.58	60.97	61.12	60.99	0.59%	548
May 7, 2025	60.56	60.76	60.43	60.76	60.63	0.55%	845
May 6, 2025	60.23	60.59	60.23	60.43	60.30	-0.93%	2,154,175
May 5, 2025	60.75	61.11	60.75	61.00	60.87	-0.41%	17,723
May 2, 2025	61.14	61.38	61.14	61.25	61.12	1.52%	4,979
May 1, 2025	60.96	60.96	60.25	60.33	60.20	0.77%	13,932
Apr 30, 2025	58.60	59.90	58.60	59.87	59.74	-0.03%	80,798
Apr 29, 2025	59.52	59.93	59.52	59.89	59.76	0.72%	101,591