PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.58%	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	1.60%	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	0.77%	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