PBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.51	33.51	33.51	33.51	33.51	-0.54%	99
Sep 3, 2026	33.70	33.70	33.70	33.70	33.69	0.50%	18
Sep 2, 2026	33.53	33.53	33.53	33.53	33.53	0.30%	82
Sep 1, 2026	33.45	33.45	33.43	33.43	33.43	-0.89%	1,093
Aug 31, 2026	33.78	33.78	33.56	33.73	33.73	-0.40%	1,078
Aug 28, 2026	33.90	33.90	33.56	33.86	33.86	-0.21%	14,958
Aug 27, 2026	33.81	33.93	33.75	33.93	33.93	0.52%	1,367
Aug 26, 2026	33.74	33.76	33.37	33.76	33.76	-0.08%	7,828
Aug 25, 2026	33.54	33.78	33.54	33.78	33.78	0.31%	706
Aug 24, 2026	33.60	33.76	33.60	33.68	33.68	-0.24%	1,629
Aug 21, 2026	33.60	33.82	33.49	33.76	33.76	0.34%	3,186
Aug 20, 2026	33.72	33.78	33.65	33.65	33.65	-0.87%	622
Aug 19, 2026	33.94	33.94	33.94	33.94	33.94	0.38%	125
Aug 18, 2026	33.86	33.86	33.81	33.81	33.81	-0.53%	473
Aug 17, 2026	34.09	34.09	33.93	33.99	33.99	-0.47%	1,238
Aug 14, 2026	34.09	34.15	34.05	34.15	34.15	-0.36%	2,051
Aug 13, 2026	34.16	34.37	34.16	34.28	34.28	0.87%	4,253
Aug 12, 2026	33.98	33.98	33.98	33.98	33.98	0.16%	13
Aug 11, 2026	33.53	34.07	33.53	33.93	33.93	-0.29%	1,931
Aug 10, 2026	34.10	34.10	34.03	34.03	34.03	0.02%	14,031
Aug 7, 2026	34.04	34.04	33.90	34.02	34.02	0.22%	2,353
Aug 6, 2026	34.03	34.03	33.95	33.95	33.95	0.26%	803
Aug 5, 2026	33.86	33.86	33.86	33.86	33.86	0.09%	156
Aug 4, 2026	33.41	33.83	33.41	33.83	33.83	0.92%	663
Aug 3, 2026	33.40	33.62	33.40	33.52	33.52	1.27%	3,291
Jul 31, 2026	33.03	33.13	33.03	33.10	33.10	0.29%	632
Jul 30, 2026	33.00	33.00	33.00	33.00	33.00	1.23%	180
Jul 29, 2026	32.60	32.60	32.60	32.60	32.60	-1.30%	154
Jul 28, 2026	32.97	33.05	32.97	33.03	33.03	0.23%	1,581
Jul 27, 2026	32.96	32.96	32.96	32.96	32.96	0.07%	122
Jul 24, 2026	32.89	32.93	32.89	32.93	32.93	0.05%	131
Jul 23, 2026	32.92	32.92	32.92	32.92	32.92	-1.05%	107
Jul 22, 2026	33.27	33.27	33.27	33.27	33.27	0.09%	109
Jul 21, 2026	33.24	33.24	33.24	33.24	33.24	0.69%	12
Jul 20, 2026	33.05	33.05	33.01	33.01	33.01	-0.30%	682
Jul 17, 2026	33.04	33.11	33.01	33.11	33.11	-0.65%	346
Jul 16, 2026	33.33	33.33	33.33	33.33	33.33	-0.47%	13
Jul 15, 2026	33.45	33.49	33.45	33.49	33.49	0.37%	159
Jul 14, 2026	33.36	33.36	33.36	33.36	33.36	0.21%	168
Jul 13, 2026	33.27	33.36	33.25	33.29	33.29	-0.61%	1,868
Jul 10, 2026	33.26	33.50	33.26	33.50	33.49	0.61%	369
Jul 9, 2026	33.29	33.29	33.29	33.29	33.29	0.46%	131
Jul 8, 2026	33.03	33.14	33.03	33.14	33.14	-0.25%	2,098
Jul 7, 2026	33.22	33.22	33.22	33.22	33.22	-0.46%	122
Jul 6, 2026	33.39	33.39	33.38	33.38	33.38	0.70%	3,122
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