PBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.75	29.75	29.75	29.75	29.74	0.77%	13
May 15, 2026	29.52	29.52	29.52	29.52	29.52	-1.11%	11
May 14, 2026	29.85	29.85	29.85	29.85	29.85	1.95%	4
May 13, 2026	28.75	29.28	28.75	29.28	29.28	1.78%	425
May 12, 2026	28.72	28.77	28.71	28.77	28.77	-1.56%	434
May 11, 2026	29.22	29.22	29.22	29.22	29.22	-0.05%	81
May 8, 2026	29.24	29.24	29.24	29.24	29.24	1.53%	51
May 7, 2026	28.70	28.80	28.70	28.80	28.80	1.24%	205
May 6, 2026	28.43	28.45	28.43	28.44	28.44	2.14%	223
May 5, 2026	27.85	27.85	27.85	27.85	27.85	1.35%	6
May 4, 2026	27.48	27.48	27.48	27.48	27.48	0.35%	7
May 1, 2026	27.42	27.42	27.38	27.38	27.38	1.18%	254
Apr 30, 2026	27.06	27.06	27.06	27.06	27.06	0.43%	7
Apr 29, 2026	26.95	26.95	26.95	26.95	26.95	0.87%	3
Apr 28, 2026	26.72	26.72	26.72	26.72	26.71	-2.01%	2
Apr 27, 2026	27.26	27.26	27.26	27.26	27.26	0.26%	20
Apr 24, 2026	27.19	27.19	27.19	27.19	27.19	2.72%	5
Apr 23, 2026	26.48	26.48	26.48	26.48	26.48	-2.04%	26
Apr 22, 2026	27.03	27.03	27.03	27.03	27.03	2.54%	4
Apr 21, 2026	26.35	26.36	26.35	26.36	26.36	-0.15%	254
Apr 20, 2026	26.34	26.40	26.34	26.40	26.40	0.11%	253
Apr 17, 2026	26.37	26.37	26.37	26.37	26.37	1.51%	38
Apr 16, 2026	25.98	25.98	25.98	25.98	25.98	0.58%	-
Apr 15, 2026	25.83	25.83	25.83	25.83	25.83	1.45%	3
Apr 14, 2026	25.46	25.46	25.46	25.46	25.46	1.42%	9
Apr 13, 2026	25.10	25.10	25.10	25.10	25.10	2.44%	5
Apr 10, 2026	24.56	24.56	24.50	24.50	24.50	-0.68%	201
Apr 9, 2026	24.67	24.67	24.67	24.67	24.67	-1.05%	43
Apr 8, 2026	25.10	25.10	24.93	24.93	24.93	3.45%	207
Apr 7, 2026	24.10	24.10	24.10	24.10	24.10	0.89%	121
Apr 6, 2026	23.89	23.89	23.89	23.89	23.89	0.37%	57
Apr 2, 2026	23.80	23.80	23.80	23.80	23.80	0.05%	57
Apr 1, 2026	23.93	23.93	23.74	23.79	23.79	1.32%	256,348
Mar 31, 2026	23.48	23.48	23.48	23.48	23.48	4.27%	149
Mar 30, 2026	22.52	22.52	22.52	22.52	22.52	-0.85%	61
Mar 27, 2026	22.71	22.71	22.71	22.71	22.71	-2.67%	4
Mar 26, 2026	23.78	23.78	23.33	23.33	23.33	-2.63%	149
Mar 25, 2026	24.15	24.15	23.96	23.96	23.96	-0.09%	177
Mar 24, 2026	23.98	23.98	23.98	23.98	23.98	-1.93%	99
Mar 23, 2026	24.72	24.72	24.46	24.46	24.46	2.18%	310
Mar 20, 2026	24.08	24.08	23.84	23.93	23.93	-2.70%	1,324
Mar 19, 2026	24.60	24.60	24.60	24.60	24.60	-0.25%	8
Mar 18, 2026	24.66	24.66	24.66	24.66	24.66	-0.59%	59
Mar 17, 2026	24.80	24.80	24.80	24.80	24.80	0.70%	3
Mar 16, 2026	24.72	24.75	24.63	24.63	24.63	1.22%	1,015
Mar 13, 2026	24.33	24.33	24.33	24.33	24.33	-0.85%	3
Mar 12, 2026	24.54	24.54	24.54	24.54	24.54	-1.96%	3
Mar 11, 2026	24.95	25.03	24.95	25.03	25.03	0.48%	203
Mar 10, 2026	24.91	24.91	24.91	24.91	24.91	-0.04%	4
Mar 9, 2026	24.92	24.92	24.92	24.92	24.92	2.11%	96