PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.70%	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
Apr 21, 2026	31.95	31.95	31.68	31.68	31.68	-0.35%	949
Apr 20, 2026	31.77	31.79	31.77	31.79	31.79	-0.23%	409
Apr 17, 2026	31.86	31.86	31.86	31.86	31.86	0.98%	94
Apr 16, 2026	31.46	31.59	31.46	31.55	31.55	0.11%	1,202
Apr 15, 2026	31.36	31.52	31.36	31.52	31.52	0.57%	336
Apr 14, 2026	31.29	31.34	31.19	31.34	31.34	0.99%	1,058
Apr 13, 2026	30.80	31.03	30.79	31.03	31.03	0.51%	3,773
Apr 10, 2026	30.92	30.92	30.87	30.87	30.87	-0.05%	1,945
Apr 9, 2026	30.89	30.91	30.89	30.89	30.89	0.43%	2,286
Apr 8, 2026	30.85	30.85	30.76	30.76	30.76	1.61%	536
Apr 7, 2026	30.20	30.27	30.20	30.27	30.27	0.04%	533
Apr 6, 2026	30.23	30.26	30.18	30.26	30.26	0.24%	1,178
Apr 2, 2026	30.10	30.19	30.10	30.19	30.19	0.24%	335
Apr 1, 2026	30.12	30.13	30.10	30.12	30.12	0.46%	1,297
Mar 31, 2026	29.78	29.98	29.70	29.98	29.98	1.41%	5,657
Mar 30, 2026	29.56	29.56	29.56	29.56	29.56	-0.13%	601
Mar 27, 2026	29.71	29.76	29.60	29.60	29.60	-0.87%	3,948
Mar 26, 2026	30.05	30.06	29.86	29.86	29.86	-1.25%	7,410
Mar 25, 2026	30.25	30.29	30.23	30.24	30.24	0.64%	684
Mar 24, 2026	29.95	30.14	29.95	30.05	30.05	-0.58%	4,835
Mar 23, 2026	30.25	30.31	30.22	30.22	30.22	0.76%	3,094
Mar 20, 2026	30.23	30.23	29.93	29.99	29.99	-1.12%	2,847
Mar 19, 2026	30.26	30.33	30.25	30.33	30.33	-0.05%	821
Mar 18, 2026	30.42	30.45	30.34	30.35	30.35	-0.56%	6,815
Mar 17, 2026	30.61	30.61	30.52	30.52	30.51	0.15%	341
Mar 16, 2026	30.47	30.47	30.47	30.47	30.47	0.54%	459
Mar 13, 2026	30.53	30.58	30.31	30.31	30.30	-0.41%	643
Mar 12, 2026	30.56	30.56	30.43	30.43	30.43	-0.75%	604
Mar 11, 2026	30.74	30.74	30.66	30.66	30.66	-0.16%	324
Mar 10, 2026	30.62	30.87	30.62	30.71	30.71	-0.33%	3,443
Mar 9, 2026	30.36	30.81	30.36	30.81	30.81	0.60%	641
Mar 6, 2026	30.53	30.63	30.53	30.63	30.63	-0.68%	2,420
Mar 5, 2026	30.95	30.95	30.72	30.84	30.84	-0.52%	1,250
Mar 4, 2026	31.00	31.00	31.00	31.00	31.00	0.54%	520
Mar 3, 2026	30.63	30.83	30.61	30.83	30.83	-0.75%	1,266
Mar 2, 2026	31.02	31.10	31.02	31.07	31.07	0.21%	1,356
Feb 27, 2026	31.03	31.05	31.00	31.00	31.00	-0.34%	2,638
Feb 26, 2026	31.05	31.11	31.05	31.11	31.11	-0.42%	393
Feb 25, 2026	31.18	31.27	31.18	31.24	31.24	0.51%	3,810
Feb 24, 2026	31.10	31.10	30.95	31.08	31.08	0.64%	2,648
Feb 23, 2026	30.90	30.90	30.88	30.88	30.88	-0.73%	728