PBRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.59	34.80	33.74	33.74	33.74	-8.54%	630
Jul 24, 2026	37.77	38.16	36.77	36.89	36.89	-2.63%	3,738
Jul 23, 2026	38.55	38.76	37.83	37.88	37.88	1.18%	4,972
Jul 22, 2026	37.12	37.79	37.12	37.44	37.44	4.00%	2,638
Jul 21, 2026	35.70	36.00	35.48	36.00	36.00	3.77%	784
Jul 20, 2026	34.23	34.89	34.11	34.69	34.69	2.24%	2,687
Jul 17, 2026	33.22	33.93	33.22	33.93	33.93	5.62%	2,274
Jul 16, 2026	33.44	33.44	32.13	32.13	32.13	-4.39%	828
Jul 15, 2026	33.59	33.60	32.98	33.60	33.60	-0.88%	2,646
Jul 14, 2026	34.39	34.71	33.28	33.90	33.90	0.88%	4,452
Jul 13, 2026	33.05	33.61	32.67	33.60	33.60	6.27%	3,104
Jul 10, 2026	31.23	31.62	30.92	31.62	31.62	3.66%	1,112
Jul 9, 2026	31.12	31.12	30.12	30.50	30.50	-2.89%	3,809
Jul 8, 2026	30.25	31.49	30.25	31.41	31.41	6.96%	5,631
Jul 7, 2026	29.32	29.65	28.91	29.36	29.36	5.24%	2,305
Jul 6, 2026	27.67	27.93	27.59	27.90	27.90	1.63%	954
Jul 2, 2026	28.27	28.27	27.32	27.45	27.45	1.60%	1,123
Jul 1, 2026	27.11	27.11	26.92	27.02	27.02	-2.12%	9,847
Jun 30, 2026	27.84	27.84	27.43	27.61	27.61	-1.90%	905
Jun 29, 2026	28.25	28.25	28.14	28.14	28.14	-0.24%	298
Jun 26, 2026	28.13	28.30	28.13	28.21	28.21	-2.15%	1,005
Jun 25, 2026	28.76	29.24	28.76	28.83	28.83	0.34%	1,383
Jun 24, 2026	28.30	28.73	28.30	28.73	28.73	-6.64%	433
Jun 23, 2026	30.93	30.93	30.77	30.77	30.77	0.35%	251
Jun 22, 2026	30.37	30.66	29.56	30.66	30.66	2.70%	1,008
Jun 18, 2026	28.07	29.86	28.06	29.86	29.86	-0.66%	7,579
Jun 17, 2026	30.06	30.06	30.06	30.06	30.05	-3.11%	254
Jun 16, 2026	31.02	31.02	31.02	31.02	31.02	-3.10%	76
Jun 15, 2026	33.79	33.79	32.01	32.01	32.01	-11.24%	2,076
Jun 12, 2026	35.96	36.07	35.81	36.07	36.07	1.11%	468
Jun 11, 2026	35.25	36.42	35.25	35.67	35.67	1.42%	2,411
Jun 10, 2026	35.31	35.92	35.17	35.17	35.17	3.59%	3,188
Jun 9, 2026	33.97	33.97	33.95	33.95	33.95	0.35%	318
Jun 8, 2026	33.55	33.84	33.55	33.84	33.84	-	193
Jun 5, 2026	33.94	33.94	33.84	33.84	33.84	-3.51%	858
Jun 4, 2026	35.07	35.07	35.07	35.07	35.07	-2.00%	107
Jun 3, 2026	35.78	35.78	35.78	35.78	35.78	-2.78%	111
Jun 2, 2026	37.05	37.09	36.69	36.81	36.81	-1.54%	3,559
Jun 1, 2026	37.25	38.35	37.07	37.38	37.38	1.23%	2,951
May 29, 2026	36.45	36.93	36.45	36.93	36.93	-0.69%	1,084
May 28, 2026	38.62	38.62	37.03	37.19	37.19	-1.79%	1,304
May 27, 2026	38.53	38.53	37.87	37.87	37.87	-4.66%	2,476
May 26, 2026	40.38	40.38	39.72	39.72	39.72	-4.80%	1,734
May 22, 2026	41.72	41.72	41.72	41.72	41.72	-1.52%	613
May 21, 2026	42.77	43.25	42.32	42.36	42.36	1.90%	1,290
May 20, 2026	43.90	43.90	41.57	41.57	41.57	-5.47%	3,497
May 19, 2026	44.05	44.28	43.13	43.98	43.98	-2.72%	2,907
May 18, 2026	42.85	45.21	42.85	45.21	45.21	7.52%	2,987
May 15, 2026	41.33	42.05	41.04	42.05	42.05	1.48%	2,558
May 14, 2026	41.42	42.05	41.42	41.43	41.43	1.89%	5,408