PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	31.71	31.80	31.71	31.80	31.80	-0.21%	1,390
Dec 26, 2025	31.87	31.90	31.86	31.86	31.86	-0.10%	2,558
Dec 24, 2025	31.68	31.90	31.66	31.90	31.89	0.26%	11,877
Dec 23, 2025	31.71	31.81	31.67	31.81	31.81	0.48%	26,409
Dec 22, 2025	31.61	31.66	31.59	31.66	31.66	0.45%	2,419
Dec 19, 2025	31.54	31.54	31.52	31.52	31.52	0.54%	355
Dec 18, 2025	31.37	31.46	31.32	31.35	31.35	0.65%	10,974
Dec 17, 2025	31.47	31.47	31.15	31.15	31.15	-1.07%	1,355
Dec 16, 2025	31.46	31.50	31.39	31.48	31.48	-0.16%	4,504
Dec 15, 2025	31.55	31.57	31.54	31.54	31.54	-0.17%	996
Dec 12, 2025	31.76	31.76	31.57	31.59	31.59	-0.68%	1,004
Dec 11, 2025	31.51	31.84	31.51	31.81	31.81	0.82%	3,925
Dec 10, 2025	31.36	31.55	31.34	31.55	31.55	0.55%	860
Dec 9, 2025	31.46	31.52	31.37	31.37	31.37	-0.75%	2,108
Dec 8, 2025	31.42	31.61	31.41	31.61	31.61	0.48%	1,484
Dec 5, 2025	31.52	31.52	31.46	31.46	31.46	0.17%	274
Dec 4, 2025	31.41	31.41	31.41	31.41	31.41	0.11%	149
Dec 3, 2025	31.25	31.40	31.25	31.37	31.37	0.05%	3,126
Dec 2, 2025	31.42	31.42	31.34	31.36	31.36	0.21%	1,169
Dec 1, 2025	31.56	31.64	31.20	31.29	31.29	-0.92%	31,523
Nov 28, 2025	31.56	31.60	31.56	31.58	31.58	0.60%	865
Nov 26, 2025	31.24	31.40	31.24	31.40	31.39	0.48%	3,021
Nov 25, 2025	31.09	31.25	31.04	31.25	31.25	0.51%	4,214
Nov 24, 2025	31.06	31.09	31.06	31.09	31.09	0.79%	319
Nov 21, 2025	30.69	30.84	30.69	30.84	30.84	0.79%	501
Nov 20, 2025	31.29	31.29	30.60	30.60	30.60	-0.97%	432
Nov 19, 2025	31.08	31.08	30.90	30.90	30.90	0.22%	11,676
Nov 18, 2025	31.01	31.01	30.81	30.83	30.83	-0.54%	15,812
Nov 17, 2025	31.31	31.31	31.00	31.00	31.00	-0.85%	703
Nov 14, 2025	31.21	31.30	31.17	31.27	31.27	-0.14%	589
Nov 13, 2025	31.45	31.45	31.27	31.31	31.31	-1.08%	1,260
Nov 12, 2025	31.71	31.71	31.64	31.65	31.65	0.15%	2,524
Nov 11, 2025	31.55	31.69	31.51	31.61	31.61	0.04%	6,918
Nov 10, 2025	31.55	31.59	31.52	31.59	31.59	1.16%	839
Nov 7, 2025	31.06	31.23	30.98	31.23	31.23	0.04%	5,503
Nov 6, 2025	31.34	31.34	31.22	31.22	31.22	-0.67%	791
Nov 5, 2025	31.43	31.43	31.43	31.43	31.43	0.32%	138
Nov 4, 2025	31.50	31.50	31.33	31.33	31.33	-1.28%	4,204
Nov 3, 2025	31.80	31.80	31.69	31.74	31.74	0.43%	9,803
Oct 31, 2025	31.76	31.76	31.60	31.60	31.60	-0.09%	11,626
Oct 30, 2025	31.71	31.73	31.63	31.63	31.63	-0.58%	777
Oct 29, 2025	31.89	31.90	31.82	31.82	31.82	-0.14%	519
Oct 28, 2025	31.83	31.86	31.79	31.86	31.86	0.32%	2,931
Oct 27, 2025	31.66	31.76	31.66	31.76	31.76	0.82%	1,030
Oct 24, 2025	31.51	31.51	31.44	31.50	31.50	0.64%	3,131
Oct 23, 2025	31.22	31.30	31.22	31.30	31.30	0.58%	75,511
Oct 22, 2025	31.60	31.60	31.12	31.12	31.12	-0.41%	21,272
Oct 21, 2025	31.22	31.25	31.15	31.25	31.25	0.26%	77,055
Oct 20, 2025	31.14	31.21	31.12	31.17	31.17	0.68%	6,498
Oct 17, 2025	30.77	30.96	30.77	30.96	30.96	0.41%	462