PBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	88.10	89.67	88.10	88.11	88.11	0.82%	26,441
Jun 24, 2026	85.77	88.00	85.77	87.40	87.40	2.29%	8,088
Jun 23, 2026	85.13	85.81	85.13	85.44	85.44	0.82%	2,460
Jun 22, 2026	84.44	84.74	83.90	84.74	84.74	1.08%	2,853
Jun 18, 2026	84.66	84.66	83.52	84.64	83.83	0.24%	4,804
Jun 17, 2026	84.69	85.69	84.36	84.44	83.63	0.38%	3,978
Jun 16, 2026	85.25	85.25	84.02	84.12	83.31	-0.78%	3,404
Jun 15, 2026	84.48	84.78	83.90	84.78	83.97	0.81%	4,652
Jun 12, 2026	84.89	84.89	83.67	84.10	83.29	-0.85%	20,706
Jun 11, 2026	83.14	84.82	83.12	84.82	84.01	1.73%	4,099
Jun 10, 2026	84.63	85.15	83.37	83.37	82.57	-1.04%	7,201
Jun 9, 2026	83.46	84.25	82.92	84.25	83.44	2.12%	1,636
Jun 8, 2026	83.82	83.82	82.41	82.50	81.71	-1.17%	10,022
Jun 5, 2026	84.30	84.30	83.34	83.48	82.68	-0.83%	5,642
Jun 4, 2026	83.29	84.41	83.29	84.18	83.37	1.99%	5,632
Jun 3, 2026	80.62	82.54	80.58	82.54	81.75	2.04%	3,010
Jun 2, 2026	81.98	81.98	80.73	80.89	80.11	-2.22%	2,169
Jun 1, 2026	82.55	83.15	82.54	82.73	81.93	-1.29%	8,012
May 29, 2026	83.91	84.10	83.74	83.80	83.00	-0.11%	4,891
May 28, 2026	82.67	84.06	82.67	83.89	83.09	1.21%	3,192
May 27, 2026	82.37	83.13	82.37	82.89	82.10	0.70%	2,503
May 26, 2026	82.23	82.45	82.20	82.32	81.53	0.20%	1,334
May 22, 2026	82.00	82.35	81.92	82.15	81.36	0.12%	2,605
May 21, 2026	81.61	82.37	81.54	82.05	81.27	0.35%	6,443
May 20, 2026	81.20	81.80	81.20	81.77	80.98	1.60%	28,668
May 19, 2026	80.20	80.82	80.20	80.48	79.71	0.10%	3,025
May 18, 2026	80.53	81.00	80.30	80.39	79.62	-0.58%	1,449
May 15, 2026	81.94	81.94	80.86	80.86	80.09	-1.87%	2,062
May 14, 2026	83.59	83.59	82.41	82.41	81.62	-0.84%	3,592
May 13, 2026	83.19	83.30	82.56	83.11	82.31	0.15%	3,240
May 12, 2026	82.63	83.37	82.63	82.99	82.19	0.55%	4,231
May 11, 2026	82.92	83.20	82.53	82.53	81.74	0.18%	1,735
May 8, 2026	82.21	82.93	82.18	82.38	81.59	-0.09%	2,599
May 7, 2026	83.16	83.16	82.14	82.46	81.67	-0.86%	2,784
May 6, 2026	81.30	83.27	81.30	83.17	82.38	3.07%	6,272
May 5, 2026	81.00	81.41	80.35	80.70	79.92	0.39%	3,359
May 4, 2026	80.18	80.46	79.71	80.39	79.62	0.88%	2,623
May 1, 2026	78.85	79.77	78.85	79.69	78.92	0.13%	21,887
Apr 30, 2026	79.34	79.83	78.79	79.58	78.82	1.37%	4,891
Apr 29, 2026	78.92	78.92	78.48	78.51	77.76	-1.32%	1,339
Apr 28, 2026	80.00	80.00	79.23	79.56	78.80	-0.47%	3,326
Apr 27, 2026	80.54	80.57	79.93	79.93	79.17	0.14%	3,257
Apr 24, 2026	79.28	79.82	79.28	79.82	79.05	-0.27%	4,380
Apr 23, 2026	80.27	80.27	79.86	80.03	79.27	-1.30%	1,362
Apr 22, 2026	81.24	81.24	80.81	81.09	80.31	0.46%	2,226
Apr 21, 2026	81.61	81.61	80.54	80.72	79.94	-1.02%	5,621
Apr 20, 2026	81.75	81.96	81.29	81.54	80.76	-0.41%	3,199
Apr 17, 2026	81.53	81.92	81.53	81.88	81.09	1.45%	3,581
Apr 16, 2026	81.41	81.41	80.53	80.70	79.93	-0.76%	28,725
Apr 15, 2026	81.45	81.45	80.96	81.32	80.54	-0.09%	6,180