PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	56.42	57.13	56.42	56.89	56.71	0.78%	978,201
Mar 14, 2025	55.72	56.54	55.72	56.45	56.27	2.10%	10,157
Mar 13, 2025	56.00	56.05	55.14	55.29	55.11	-1.43%	21,783
Mar 12, 2025	56.45	56.45	55.59	56.09	55.91	0.43%	111,427
Mar 11, 2025	56.01	56.32	55.36	55.85	55.67	-0.59%	18,243
Mar 10, 2025	56.87	57.03	55.87	56.18	56.00	-2.63%	120,870
Mar 7, 2025	57.34	57.83	56.80	57.70	57.52	0.49%	174,299
Mar 6, 2025	57.75	58.19	57.29	57.42	57.24	-1.96%	33,083
Mar 5, 2025	57.93	58.68	57.57	58.57	58.38	1.19%	40,951
Mar 4, 2025	58.07	58.65	57.42	57.88	57.70	-1.23%	277,003
Mar 3, 2025	59.93	59.97	58.24	58.60	58.41	-1.71%	33,437
Feb 28, 2025	58.74	59.73	58.50	59.62	59.43	1.57%	1,040,362
Feb 27, 2025	59.67	59.76	58.70	58.70	58.51	-1.64%	33,763
Feb 26, 2025	59.94	60.22	59.46	59.68	59.49	-0.03%	81,147
Feb 25, 2025	59.90	60.02	59.21	59.70	59.51	-0.48%	616,247
Feb 24, 2025	60.49	60.49	59.94	59.99	59.80	-0.46%	20,581