PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	59.46	59.56	59.01	59.09	59.09	-0.57%	140,980
May 27, 2025	58.95	59.43	58.75	59.43	59.43	2.11%	576,866
May 23, 2025	58.02	58.42	57.96	58.20	58.20	-0.63%	19,414
May 22, 2025	58.51	58.95	58.43	58.57	58.57	-0.05%	49,622
May 21, 2025	59.17	59.52	58.49	58.60	58.60	-1.64%	31,547
May 20, 2025	59.65	59.66	59.28	59.58	59.58	-0.38%	55,621
May 19, 2025	59.18	59.85	59.04	59.81	59.81	0.10%	466,352
May 16, 2025	59.41	59.75	59.24	59.75	59.75	0.71%	69,607
May 15, 2025	58.88	59.36	58.81	59.33	59.33	0.41%	112,732
May 14, 2025	59.15	59.15	58.88	59.09	59.09	0.15%	46,952
May 13, 2025	58.68	59.21	58.67	59.00	59.00	0.75%	187,870
May 12, 2025	58.48	58.57	57.98	58.56	58.56	3.32%	438,446
May 9, 2025	56.94	56.99	56.55	56.68	56.68	-0.02%	49,358
May 8, 2025	56.79	57.21	56.42	56.69	56.69	0.60%	491,300
May 7, 2025	56.27	56.53	55.83	56.35	56.35	0.41%	260,541
May 6, 2025	56.01	56.44	55.99	56.12	56.12	-0.80%	107,839
May 5, 2025	56.42	56.88	56.38	56.57	56.57	-0.46%	318,838
May 2, 2025	56.66	57.01	56.52	56.83	56.83	1.45%	92,889
May 1, 2025	56.26	56.59	55.98	56.02	56.02	0.68%	2,437,114
Apr 30, 2025	54.89	55.83	54.49	55.64	55.64	-	4,827,016
Apr 29, 2025	55.12	55.75	55.12	55.64	55.64	0.60%	1,236,995
Apr 28, 2025	55.39	55.55	54.70	55.31	55.31	0.07%	3,481,403
Apr 25, 2025	54.91	55.30	54.62	55.27	55.27	0.86%	317,878
Apr 24, 2025	53.91	54.91	53.75	54.80	54.80	2.07%	540,120
Apr 23, 2025	54.26	54.67	53.58	53.69	53.69	1.61%	82,374
Apr 22, 2025	52.08	53.07	52.08	52.84	52.84	2.58%	475,565
Apr 21, 2025	52.20	52.20	50.97	51.51	51.51	-2.48%	1,431,607
Apr 17, 2025	52.86	53.24	52.66	52.82	52.82	0.17%	392,208
Apr 16, 2025	53.48	53.62	52.17	52.73	52.73	-2.14%	49,462
Apr 15, 2025	54.03	54.43	53.84	53.89	53.89	-0.21%	45,447
Apr 14, 2025	54.55	54.64	53.51	54.00	54.00	0.92%	513,227
Apr 11, 2025	52.46	53.63	52.12	53.51	53.51	1.69%	77,812
Apr 10, 2025	53.41	53.41	51.31	52.62	52.62	-3.52%	146,417
Apr 9, 2025	49.43	54.70	49.43	54.54	54.54	9.54%	123,541
Apr 8, 2025	52.32	52.60	49.05	49.79	49.79	-1.44%	544,357
Apr 7, 2025	48.76	52.37	48.30	50.52	50.52	-0.34%	1,609,493
Apr 4, 2025	52.29	52.64	50.62	50.69	50.69	-5.97%	421,517
Apr 3, 2025	54.41	54.80	53.83	53.91	53.91	-4.84%	125,609
Apr 2, 2025	55.97	56.83	55.97	56.65	56.65	0.76%	65,943
Apr 1, 2025	55.87	56.32	55.55	56.22	56.22	0.36%	296,019
Mar 31, 2025	55.03	56.19	55.03	56.02	56.02	0.56%	31,957
Mar 28, 2025	56.71	56.71	55.65	55.71	55.71	-1.97%	238,197
Mar 27, 2025	56.81	57.25	56.81	56.83	56.83	-0.37%	45,728
Mar 26, 2025	57.69	57.79	56.90	57.04	57.04	-1.30%	345,571
Mar 25, 2025	57.68	57.87	57.61	57.79	57.79	0.23%	222,729
Mar 24, 2025	57.26	57.75	57.26	57.66	57.66	1.44%	18,117
Mar 21, 2025	56.19	56.87	56.19	56.84	56.66	0.09%	136,857
Mar 20, 2025	56.66	57.13	56.59	56.79	56.61	-0.18%	1,734,069
Mar 19, 2025	56.47	57.27	56.35	56.89	56.71	1.19%	259,908
Mar 18, 2025	56.60	56.60	56.15	56.22	56.04	-1.18%	9,949