PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	81.80	82.18	81.52	81.55	81.55	0.92%	3,730
Feb 12, 2026	81.86	81.86	80.49	80.81	80.81	-1.32%	3,315
Feb 11, 2026	80.97	81.89	80.97	81.89	81.89	-	2,900
Feb 10, 2026	82.40	82.64	81.89	81.89	81.89	-1.02%	5,338
Feb 9, 2026	83.33	83.33	82.62	82.73	82.73	-1.00%	5,375
Feb 6, 2026	82.40	83.57	82.40	83.57	83.57	2.10%	17,221
Feb 5, 2026	82.73	83.08	81.73	81.85	81.85	-1.52%	4,534
Feb 4, 2026	83.18	83.18	82.82	83.12	83.12	0.43%	2,738
Feb 3, 2026	82.59	83.58	82.32	82.76	82.76	0.02%	3,234
Feb 2, 2026	81.62	82.75	81.33	82.75	82.75	1.07%	6,712
Jan 30, 2026	81.66	81.99	81.52	81.87	81.87	-0.74%	4,734
Jan 29, 2026	82.50	82.50	81.83	82.48	82.48	0.15%	10,581
Jan 28, 2026	82.61	82.64	82.30	82.36	82.36	-1.08%	26,211
Jan 27, 2026	83.44	83.55	82.84	83.25	83.25	-0.06%	5,291
Jan 26, 2026	82.56	83.30	82.56	83.30	83.30	0.61%	3,575
Jan 23, 2026	83.98	83.98	82.68	82.80	82.80	-1.52%	3,572
Jan 22, 2026	83.54	84.65	83.54	84.07	84.07	0.72%	4,056
Jan 21, 2026	81.69	83.48	81.67	83.48	83.48	2.06%	7,895
Jan 20, 2026	79.57	81.79	79.33	81.79	81.79	1.09%	21,764
Jan 16, 2026	82.15	82.15	80.91	80.91	80.91	-1.26%	13,924
Jan 15, 2026	82.13	82.20	81.88	81.95	81.95	-0.27%	4,992
Jan 14, 2026	81.91	82.17	81.50	82.17	82.16	0.47%	9,078
Jan 13, 2026	82.97	82.97	81.78	81.78	81.78	-1.19%	4,568
Jan 12, 2026	83.07	83.07	81.94	82.77	82.77	-0.38%	8,400
Jan 9, 2026	84.48	84.48	83.08	83.08	83.08	-1.36%	6,210
Jan 8, 2026	84.97	85.21	83.85	84.22	84.22	-1.76%	5,645
Jan 7, 2026	84.43	85.73	84.43	85.73	85.73	1.99%	4,784
Jan 6, 2026	83.32	84.06	82.93	84.06	84.06	2.01%	6,209
Jan 5, 2026	82.15	82.49	81.33	82.40	82.40	0.07%	8,305
Jan 2, 2026	81.77	82.37	81.57	82.35	82.35	0.24%	5,450
Dec 31, 2025	82.25	82.57	82.06	82.15	82.15	-0.32%	8,681
Dec 30, 2025	83.16	83.23	82.31	82.41	82.41	-1.23%	3,844
Dec 29, 2025	83.84	83.84	83.29	83.44	83.44	-0.45%	3,897
Dec 26, 2025	84.12	84.18	83.50	83.82	83.82	-0.40%	9,680
Dec 24, 2025	83.92	84.17	83.92	84.16	84.16	1.24%	32,907
Dec 23, 2025	83.03	83.13	82.98	83.13	83.13	-0.09%	2,698
Dec 22, 2025	82.30	83.38	82.30	83.21	83.21	0.61%	6,793
Dec 19, 2025	80.97	83.00	80.97	82.71	82.29	3.46%	7,215
Dec 18, 2025	80.06	80.38	79.80	79.94	79.53	-0.27%	6,927
Dec 17, 2025	80.50	80.87	80.15	80.15	79.74	-0.18%	3,902
Dec 16, 2025	80.97	80.97	79.92	80.30	79.89	-1.00%	3,729
Dec 15, 2025	80.63	81.11	80.50	81.11	80.70	0.68%	5,266
Dec 12, 2025	80.78	80.78	79.84	80.57	80.16	0.06%	4,536
Dec 11, 2025	80.62	80.67	80.49	80.52	80.11	0.22%	4,103
Dec 10, 2025	79.70	80.34	79.54	80.34	79.93	0.86%	3,311
Dec 9, 2025	80.34	80.34	79.66	79.66	79.25	-0.95%	2,145
Dec 8, 2025	81.99	81.99	80.41	80.42	80.01	-1.60%	5,349
Dec 5, 2025	81.85	81.86	81.73	81.73	81.31	-0.41%	1,866
Dec 4, 2025	82.03	82.24	82.03	82.06	81.65	-0.06%	2,854
Dec 3, 2025	82.03	82.34	82.03	82.11	81.69	0.72%	2,107