PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	72.10	72.63	72.10	72.46	72.46	0.48%	15,958
Oct 22, 2025	72.53	72.53	71.83	72.12	72.12	-0.63%	392,440
Oct 21, 2025	72.46	72.69	72.46	72.57	72.57	0.08%	113,128
Oct 20, 2025	72.27	72.55	72.27	72.51	72.51	0.97%	3,708
Oct 17, 2025	71.34	71.92	71.10	71.82	71.82	0.63%	95,881
Oct 16, 2025	72.09	72.26	71.02	71.37	71.37	-0.57%	42,820
Oct 15, 2025	72.23	72.23	71.64	71.77	71.77	0.40%	22,881
Oct 14, 2025	71.17	71.83	71.17	71.49	71.49	-0.52%	6,527
Oct 13, 2025	71.71	71.96	71.62	71.87	71.87	1.54%	21,363
Oct 10, 2025	72.98	72.99	70.78	70.78	70.78	-2.74%	16,497
Oct 9, 2025	72.68	72.77	72.68	72.77	72.77	-0.13%	850,683
Oct 8, 2025	72.70	72.86	72.70	72.86	72.86	0.76%	932
Oct 7, 2025	72.90	72.90	72.31	72.31	72.31	-0.55%	4,619
Oct 6, 2025	72.65	72.73	72.65	72.71	72.71	0.55%	1,252
Oct 3, 2025	72.61	72.61	72.32	72.32	72.32	0.06%	25,514
Oct 2, 2025	72.32	72.32	72.26	72.27	72.27	0.01%	616
Oct 1, 2025	71.61	72.26	71.61	72.26	72.26	0.54%	188,628
Sep 30, 2025	71.31	71.87	71.31	71.87	71.87	0.64%	2,388
Sep 29, 2025	71.52	71.70	71.39	71.41	71.41	0.24%	9,940
Sep 26, 2025	71.08	71.26	70.86	71.24	71.24	0.62%	64,133
Sep 25, 2025	70.79	70.81	70.73	70.81	70.81	-0.49%	3,041
Sep 24, 2025	71.47	71.47	71.07	71.16	71.16	-0.34%	43,175
Sep 23, 2025	72.06	72.06	71.36	71.40	71.40	-0.93%	188,861
Sep 22, 2025	71.49	72.07	71.49	72.07	72.07	0.67%	15,519
Sep 19, 2025	71.43	71.61	71.40	71.59	71.59	0.61%	1,737
Sep 18, 2025	71.15	71.16	71.15	71.16	71.16	0.40%	11,238
Sep 17, 2025	70.92	70.99	70.88	70.88	70.88	-0.30%	78,140
Sep 16, 2025	71.13	71.13	71.09	71.09	71.09	-0.22%	75,001
Sep 15, 2025	71.27	71.27	71.25	71.25	71.09	0.56%	280
Sep 12, 2025	70.87	71.00	70.85	70.85	70.69	-	629
Sep 11, 2025	70.70	70.85	70.70	70.85	70.69	0.91%	12,450
Sep 10, 2025	70.42	70.51	70.03	70.21	70.05	0.51%	15,532
Sep 9, 2025	69.62	69.85	69.49	69.85	69.70	0.31%	29,205
Sep 8, 2025	69.67	69.68	69.58	69.64	69.49	0.38%	29,615
Sep 5, 2025	69.87	69.87	69.35	69.37	69.22	-0.28%	1,041
Sep 4, 2025	69.46	69.57	69.46	69.57	69.41	0.83%	510
Sep 3, 2025	68.73	68.99	68.73	68.99	68.84	0.57%	308,353
Sep 2, 2025	68.30	68.60	68.16	68.60	68.45	-0.84%	3,273
Aug 29, 2025	69.56	69.56	69.18	69.18	69.02	-1.05%	687
Aug 28, 2025	69.75	69.91	69.75	69.91	69.76	0.25%	139,047
Aug 27, 2025	69.57	69.74	69.57	69.74	69.58	0.22%	71,247
Aug 26, 2025	69.34	69.58	69.34	69.58	69.43	0.48%	40,782
Aug 25, 2025	69.47	69.48	69.25	69.25	69.10	-0.31%	10,232
Aug 22, 2025	69.52	69.53	69.46	69.46	69.31	1.68%	2,622
Aug 21, 2025	68.48	68.48	68.22	68.31	68.16	-0.51%	2,248
Aug 20, 2025	68.68	68.68	68.66	68.67	68.51	-0.26%	5,076
Aug 19, 2025	69.35	69.35	68.84	68.85	68.70	-0.83%	1,294
Aug 18, 2025	69.48	69.48	69.38	69.42	69.27	0.02%	2,131
Aug 15, 2025	69.51	69.52	69.41	69.41	69.25	-0.09%	76,956
Aug 14, 2025	69.42	69.47	69.40	69.47	69.32	0.05%	4,906