PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.31	33.31	33.03	33.14	33.14	0.04%	1,638
Jul 1, 2026	32.92	33.13	32.92	33.13	33.13	-0.06%	2,424
Jun 30, 2026	32.81	33.15	32.81	33.15	33.15	0.21%	1,796
Jun 29, 2026	33.09	33.15	33.02	33.08	33.08	1.38%	3,802
Jun 26, 2026	32.96	32.96	32.63	32.63	32.63	-0.54%	7,564
Jun 25, 2026	32.87	32.87	32.81	32.81	32.81	-0.12%	1,328
Jun 24, 2026	33.03	33.03	32.82	32.85	32.85	0.26%	3,998
Jun 23, 2026	32.62	32.86	32.62	32.76	32.76	-1.04%	7,363
Jun 22, 2026	33.27	33.42	33.10	33.11	33.11	-0.17%	32,569
Jun 18, 2026	33.12	33.19	33.06	33.16	33.16	0.43%	15,887
Jun 17, 2026	33.38	33.38	33.02	33.02	33.02	-0.63%	11,684
Jun 16, 2026	33.23	33.35	33.18	33.23	33.23	-0.18%	16,890
Jun 15, 2026	32.84	33.54	32.84	33.29	33.29	1.43%	14,261
Jun 12, 2026	32.80	32.86	32.80	32.82	32.82	-0.05%	610
Jun 11, 2026	32.60	32.84	32.60	32.84	32.84	1.71%	8,370
Jun 10, 2026	32.51	32.59	32.29	32.29	32.29	-0.88%	9,341
Jun 9, 2026	32.87	32.87	32.07	32.57	32.57	-0.85%	14,948
Jun 8, 2026	33.03	33.06	32.85	32.85	32.85	0.08%	1,475
Jun 5, 2026	33.03	33.03	32.83	32.83	32.83	-1.74%	3,743
Jun 4, 2026	33.27	33.41	33.27	33.41	33.41	0.25%	490
Jun 3, 2026	33.40	33.40	33.32	33.33	33.33	-0.21%	501
Jun 2, 2026	33.36	33.47	33.36	33.40	33.40	0.10%	15,386
Jun 1, 2026	33.30	33.42	33.23	33.36	33.36	-0.01%	5,818
May 29, 2026	33.35	33.38	33.35	33.37	33.37	0.26%	7,513
May 28, 2026	33.24	33.31	33.24	33.28	33.28	0.52%	676
May 27, 2026	33.00	33.11	33.00	33.11	33.11	0.13%	634
May 26, 2026	33.06	33.10	33.01	33.06	33.06	0.59%	957
May 22, 2026	32.86	32.98	32.86	32.87	32.87	0.36%	1,236
May 21, 2026	32.60	32.79	32.59	32.75	32.75	-0.02%	4,698
May 20, 2026	32.52	32.75	32.50	32.75	32.75	1.03%	897
May 19, 2026	32.50	32.51	32.42	32.42	32.42	-0.66%	1,361
May 18, 2026	33.00	33.00	32.52	32.64	32.64	-0.66%	7,055
May 15, 2026	32.93	33.00	32.82	32.86	32.85	-0.98%	2,502
May 14, 2026	33.02	33.18	33.02	33.18	33.18	0.57%	1,595
May 13, 2026	32.80	32.99	32.77	32.99	32.99	0.39%	1,074
May 12, 2026	32.75	32.87	32.71	32.87	32.87	0.04%	1,382
May 11, 2026	32.78	32.88	32.77	32.85	32.85	0.30%	6,227
May 8, 2026	32.79	32.79	32.72	32.75	32.75	1.13%	457
May 7, 2026	32.57	32.60	32.39	32.39	32.39	-0.31%	8,738
May 6, 2026	32.40	32.51	32.30	32.49	32.49	0.69%	2,223
May 5, 2026	32.35	32.35	32.19	32.27	32.27	0.76%	2,305
May 4, 2026	32.10	32.10	31.94	32.02	32.02	-0.30%	3,219
May 1, 2026	32.13	32.13	32.08	32.12	32.12	0.19%	1,319
Apr 30, 2026	31.87	32.07	31.87	32.06	32.06	0.67%	4,087
Apr 29, 2026	31.90	31.94	31.82	31.84	31.84	-0.03%	18,831
Apr 28, 2026	31.69	31.92	31.69	31.85	31.85	-0.38%	8,109
Apr 27, 2026	31.84	31.97	31.82	31.97	31.97	0.04%	1,157
Apr 24, 2026	31.74	31.96	31.73	31.96	31.96	0.69%	9,075
Apr 23, 2026	31.80	31.80	31.74	31.74	31.74	-0.48%	316
Apr 22, 2026	31.89	31.89	31.89	31.89	31.89	0.67%	312