PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	31.24	31.33	31.21	31.29	31.29	0.35%	2,626
Jan 30, 2026	31.22	31.23	31.10	31.18	31.18	-0.27%	12,718
Jan 29, 2026	31.33	31.33	31.01	31.26	31.26	-0.39%	4,390
Jan 28, 2026	31.42	31.43	31.32	31.39	31.39	0.11%	7,786
Jan 27, 2026	31.43	31.43	31.34	31.35	31.35	0.24%	16,232
Jan 26, 2026	31.26	31.32	31.25	31.28	31.28	0.48%	5,659
Jan 23, 2026	31.16	31.16	31.13	31.13	31.13	-0.04%	931
Jan 22, 2026	31.14	31.22	31.07	31.14	31.14	0.44%	13,461
Jan 21, 2026	30.89	31.06	30.79	31.00	31.00	0.98%	3,488
Jan 20, 2026	30.83	30.83	30.70	30.70	30.70	-1.74%	34,339
Jan 16, 2026	31.26	31.29	31.25	31.25	31.25	-0.02%	1,405
Jan 15, 2026	31.25	31.36	31.25	31.25	31.25	0.42%	2,952
Jan 14, 2026	31.13	31.13	31.02	31.12	31.12	-0.26%	2,242
Jan 13, 2026	31.20	31.20	31.20	31.20	31.20	-0.29%	227
Jan 12, 2026	31.18	31.30	31.17	31.30	31.30	0.09%	2,221
Jan 9, 2026	31.16	31.27	31.16	31.27	31.27	0.67%	667
Jan 8, 2026	31.03	31.06	30.99	31.06	31.06	-0.18%	1,871
Jan 7, 2026	31.16	31.16	31.12	31.12	31.12	-	777
Jan 6, 2026	30.91	31.12	30.91	31.12	31.11	0.18%	2,277
Jan 5, 2026	31.12	31.12	31.05	31.06	31.06	0.56%	3,110
Jan 2, 2026	31.05	31.05	30.89	30.89	30.89	-0.04%	2,373
Dec 31, 2025	30.99	31.03	30.90	30.90	30.90	-0.69%	658
Dec 30, 2025	31.11	31.11	31.11	31.11	31.11	-2.14%	115
Dec 29, 2025	31.71	31.80	31.71	31.80	31.11	-0.21%	1,390
Dec 26, 2025	31.87	31.90	31.86	31.86	31.18	-0.10%	2,558
Dec 24, 2025	31.68	31.90	31.66	31.90	31.21	0.26%	11,877
Dec 23, 2025	31.71	31.81	31.67	31.81	31.13	0.48%	26,409
Dec 22, 2025	31.61	31.66	31.59	31.66	30.98	0.45%	2,419
Dec 19, 2025	31.54	31.54	31.52	31.52	30.84	0.54%	355
Dec 18, 2025	31.37	31.46	31.32	31.35	30.67	0.65%	10,974
Dec 17, 2025	31.47	31.47	31.15	31.15	30.48	-1.07%	1,355
Dec 16, 2025	31.46	31.50	31.39	31.48	30.81	-0.16%	4,504
Dec 15, 2025	31.55	31.57	31.54	31.54	30.86	-0.17%	996
Dec 12, 2025	31.76	31.76	31.57	31.59	30.91	-0.68%	1,004
Dec 11, 2025	31.51	31.84	31.51	31.81	31.12	0.82%	3,925
Dec 10, 2025	31.36	31.55	31.34	31.55	30.87	0.55%	860
Dec 9, 2025	31.46	31.52	31.37	31.37	30.70	-0.75%	2,108
Dec 8, 2025	31.42	31.61	31.41	31.61	30.93	0.48%	1,484
Dec 5, 2025	31.52	31.52	31.46	31.46	30.78	0.17%	274
Dec 4, 2025	31.41	31.41	31.41	31.41	30.73	0.11%	149
Dec 3, 2025	31.25	31.40	31.25	31.37	30.70	0.05%	3,126
Dec 2, 2025	31.42	31.42	31.34	31.36	30.68	0.21%	1,169
Dec 1, 2025	31.56	31.64	31.20	31.29	30.62	-0.92%	31,523
Nov 28, 2025	31.56	31.60	31.56	31.58	30.90	0.60%	865
Nov 26, 2025	31.24	31.40	31.24	31.40	30.72	0.48%	3,021
Nov 25, 2025	31.09	31.25	31.04	31.25	30.57	0.51%	4,214
Nov 24, 2025	31.06	31.09	31.06	31.09	30.42	0.79%	319
Nov 21, 2025	30.69	30.84	30.69	30.84	30.18	0.79%	501
Nov 20, 2025	31.29	31.29	30.60	30.60	29.94	-0.97%	432
Nov 19, 2025	31.08	31.08	30.90	30.90	30.24	0.22%	11,676