PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	66.55	66.63	65.86	66.16	66.16	-1.57%	12,754
Mar 19, 2026	67.06	67.39	66.74	67.22	67.22	-0.24%	220,016
Mar 18, 2026	67.87	67.87	67.38	67.38	67.38	-1.51%	208,427
Mar 17, 2026	68.40	68.49	68.38	68.41	68.41	-0.06%	140,724
Mar 16, 2026	68.60	68.60	68.32	68.45	68.31	1.21%	6,068
Mar 13, 2026	68.59	68.74	67.62	67.63	67.50	-0.74%	42,132
Mar 12, 2026	68.90	68.90	68.14	68.14	68.00	-1.62%	10,729
Mar 11, 2026	69.56	69.56	69.26	69.26	69.12	-0.12%	558
Mar 10, 2026	69.57	69.78	69.34	69.34	69.20	-0.36%	1,502
Mar 9, 2026	68.40	69.60	68.04	69.60	69.45	0.77%	1,017
Mar 6, 2026	69.28	69.42	68.99	69.07	68.92	-0.72%	33,709
Mar 5, 2026	69.60	69.60	69.06	69.56	69.42	-0.29%	96,136
Mar 4, 2026	69.39	69.90	69.39	69.76	69.62	0.78%	49,131
Mar 3, 2026	68.90	69.22	68.90	69.22	69.08	-0.52%	1,617
Mar 2, 2026	68.50	69.59	68.50	69.59	69.44	0.33%	35,857
Feb 27, 2026	69.33	69.36	69.19	69.36	69.22	-0.61%	55,765
Feb 26, 2026	70.04	70.04	69.49	69.78	69.64	-0.58%	1,602
Feb 25, 2026	69.75	70.20	69.75	70.19	70.04	1.12%	985
Feb 24, 2026	69.33	69.44	69.32	69.41	69.27	1.08%	59,725
Feb 23, 2026	69.01	69.01	68.67	68.67	68.53	-1.25%	1,556
Feb 20, 2026	69.40	69.54	69.14	69.54	69.39	0.62%	29,889
Feb 19, 2026	69.21	69.21	68.86	69.11	68.97	-0.36%	1,841
Feb 18, 2026	69.45	69.47	69.11	69.36	69.22	0.44%	16,829
Feb 17, 2026	68.76	69.07	68.32	69.05	68.91	0.18%	1,160
Feb 13, 2026	69.31	69.37	68.84	68.93	68.79	0.03%	21,404
Feb 12, 2026	69.14	69.30	68.88	68.91	68.76	-1.30%	1,293
Feb 11, 2026	70.63	70.63	69.79	69.82	69.67	-0.69%	234,950
Feb 10, 2026	70.52	70.70	70.30	70.30	70.16	-0.24%	231,812
Feb 9, 2026	69.99	70.56	69.99	70.47	70.33	0.62%	1,485
Feb 6, 2026	69.46	70.04	69.28	70.04	69.89	1.99%	875,993
Feb 5, 2026	69.27	69.27	68.59	68.67	68.53	-1.61%	9,046
Feb 4, 2026	69.63	70.10	69.26	69.80	69.65	-0.36%	66,594
Feb 3, 2026	70.57	70.60	69.54	70.04	69.90	-1.97%	73,250
Feb 2, 2026	71.45	71.71	71.45	71.45	71.31	0.06%	25,267
Jan 30, 2026	71.57	71.57	71.30	71.41	71.27	-0.54%	194,290
Jan 29, 2026	72.11	72.11	70.84	71.80	71.65	-0.72%	19,782
Jan 28, 2026	72.52	72.52	72.32	72.32	72.18	-0.10%	825,263
Jan 27, 2026	72.43	72.51	72.40	72.40	72.25	0.18%	605
Jan 26, 2026	72.07	72.37	72.07	72.27	72.12	0.50%	3,113
Jan 23, 2026	71.97	71.97	71.87	71.90	71.76	0.32%	22,281
Jan 22, 2026	71.52	71.86	71.52	71.67	71.53	0.79%	11,408
Jan 21, 2026	70.69	71.49	70.49	71.11	70.97	1.05%	43,650
Jan 20, 2026	70.71	70.72	70.37	70.38	70.23	-2.67%	20,749
Jan 16, 2026	72.36	72.42	72.31	72.31	72.16	0.18%	1,361
Jan 15, 2026	72.63	72.63	72.18	72.18	72.03	-0.12%	1,539
Jan 14, 2026	72.04	72.26	71.82	72.26	72.11	-0.64%	17,341
Jan 13, 2026	73.04	73.04	72.52	72.73	72.58	-0.45%	8,503
Jan 12, 2026	72.54	73.19	72.54	73.05	72.90	0.02%	15,964
Jan 9, 2026	72.91	73.19	72.91	73.04	72.89	0.23%	37,615
Jan 8, 2026	72.78	72.92	72.71	72.87	72.72	-0.30%	25,033