PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	74.79	76.03	74.79	76.03	76.03	1.17%	4,429
Jun 10, 2026	76.21	76.21	75.07	75.15	75.15	-1.64%	21,250
Jun 9, 2026	77.78	77.87	75.00	76.40	76.40	-0.99%	33,790
Jun 8, 2026	77.50	77.65	77.17	77.17	77.17	0.21%	5,418
Jun 5, 2026	78.81	78.81	76.83	77.01	77.01	-3.71%	9,741
Jun 4, 2026	79.10	80.10	79.10	79.98	79.98	0.58%	9,702
Jun 3, 2026	80.19	80.19	79.48	79.52	79.51	-1.29%	193,871
Jun 2, 2026	80.16	80.55	80.16	80.55	80.55	0.53%	151,767
Jun 1, 2026	79.60	80.39	79.60	80.13	80.13	1.24%	6,266
May 29, 2026	79.10	79.26	78.80	79.15	79.15	0.56%	17,925
May 28, 2026	78.56	78.73	78.56	78.71	78.71	1.21%	30,756
May 27, 2026	77.97	77.97	77.77	77.77	77.77	-0.37%	97,752
May 26, 2026	78.15	78.15	78.06	78.06	78.06	0.75%	93,133
May 22, 2026	77.72	77.73	77.41	77.48	77.48	0.56%	79,749
May 21, 2026	76.69	77.08	76.57	77.05	77.05	0.18%	3,878
May 20, 2026	76.14	76.91	76.13	76.91	76.91	1.52%	74,636
May 19, 2026	76.02	76.09	75.76	75.76	75.76	-0.61%	940
May 18, 2026	76.51	76.51	76.13	76.22	76.22	0.05%	460
May 15, 2026	76.65	76.65	76.19	76.19	76.19	-1.18%	389
May 14, 2026	76.58	77.15	76.58	77.10	77.10	0.90%	8,980
May 13, 2026	75.70	76.42	75.70	76.41	76.41	0.71%	49,941
May 12, 2026	75.77	75.87	75.44	75.87	75.87	-0.22%	55,847
May 11, 2026	75.82	76.30	75.82	76.04	76.04	0.03%	1,807
May 8, 2026	76.02	76.02	76.02	76.02	76.02	0.78%	404
May 7, 2026	75.43	75.43	75.43	75.43	75.43	-0.29%	108
May 6, 2026	75.38	75.66	75.30	75.65	75.65	1.73%	8,141
May 5, 2026	74.31	74.37	74.31	74.37	74.37	0.51%	5,154
May 4, 2026	74.32	74.32	73.88	73.99	73.99	-0.44%	8,322
May 1, 2026	74.58	74.59	74.32	74.32	74.32	0.57%	10,926
Apr 30, 2026	73.37	73.95	73.08	73.89	73.89	0.81%	108,776
Apr 29, 2026	73.23	73.36	72.99	73.30	73.30	-0.25%	165,730
Apr 28, 2026	73.51	73.51	73.15	73.48	73.48	-0.40%	149,588
Apr 27, 2026	73.42	73.87	73.42	73.77	73.77	-0.10%	8,604
Apr 24, 2026	73.47	73.85	73.47	73.85	73.85	0.99%	4,976
Apr 23, 2026	73.20	73.33	72.44	73.12	73.12	-0.82%	2,354
Apr 22, 2026	73.37	73.73	73.37	73.73	73.73	1.24%	5,087
Apr 21, 2026	73.53	73.53	72.77	72.83	72.83	-0.63%	2,458
Apr 20, 2026	73.22	73.32	73.04	73.29	73.29	0.05%	10,162
Apr 17, 2026	73.31	73.32	73.22	73.26	73.26	1.43%	1,076
Apr 16, 2026	72.23	72.23	72.20	72.22	72.22	0.32%	1,095
Apr 15, 2026	71.64	71.99	71.56	71.99	71.99	1.60%	8,348
Apr 14, 2026	70.57	70.86	70.57	70.86	70.85	1.47%	280
Apr 13, 2026	69.18	69.83	69.18	69.83	69.83	1.32%	472
Apr 10, 2026	69.15	69.15	68.85	68.92	68.92	0.12%	2,259
Apr 9, 2026	68.84	68.85	68.84	68.84	68.84	0.43%	399
Apr 8, 2026	68.85	68.85	68.54	68.54	68.54	2.17%	641
Apr 7, 2026	66.62	67.08	66.44	67.08	67.08	-0.19%	3,107
Apr 6, 2026	67.11	67.21	67.11	67.21	67.21	0.35%	1,869
Apr 2, 2026	65.85	67.09	65.85	66.98	66.98	0.14%	6,569
Apr 1, 2026	66.83	67.15	66.75	66.89	66.89	0.96%	9,343