PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	69.17	69.30	68.93	69.10	69.10	0.20%	35,379
Oct 27, 2025	68.75	68.98	68.66	68.96	68.96	1.23%	44,261
Oct 24, 2025	68.16	68.25	68.07	68.12	68.12	0.80%	22,527
Oct 23, 2025	67.11	67.68	67.11	67.58	67.58	0.63%	156,758
Oct 22, 2025	67.74	67.74	66.73	67.16	67.16	-0.59%	355,125
Oct 21, 2025	67.57	67.71	67.41	67.56	67.56	0.01%	1,066,032
Oct 20, 2025	67.12	67.61	67.12	67.55	67.55	1.15%	254,006
Oct 17, 2025	66.31	66.84	66.25	66.79	66.79	0.47%	334,471
Oct 16, 2025	67.09	67.20	66.11	66.47	66.47	-0.66%	19,413
Oct 15, 2025	67.11	67.42	66.34	66.91	66.91	0.44%	24,333
Oct 14, 2025	66.07	66.99	65.74	66.62	66.62	-0.12%	191,509
Oct 13, 2025	66.54	66.84	66.40	66.70	66.70	1.52%	228,144
Oct 10, 2025	67.60	67.70	65.70	65.70	65.70	-2.65%	46,025
Oct 9, 2025	67.73	67.73	67.33	67.49	67.49	-0.30%	40,423
Oct 8, 2025	67.52	67.71	67.34	67.69	67.69	0.58%	35,203
Oct 7, 2025	67.75	67.75	67.15	67.30	67.30	-0.41%	71,133
Oct 6, 2025	67.67	67.67	67.44	67.58	67.58	0.40%	25,565
Oct 3, 2025	67.44	67.66	67.24	67.31	67.31	-0.06%	45,482
Oct 2, 2025	67.50	67.50	67.10	67.35	67.35	0.10%	60,256
Oct 1, 2025	66.80	67.34	66.75	67.28	67.28	0.34%	2,922,459
Sep 30, 2025	66.68	67.06	66.56	67.05	67.05	0.43%	1,217,290
Sep 29, 2025	66.92	66.94	66.64	66.76	66.76	0.23%	50,403
Sep 26, 2025	66.42	66.62	66.26	66.61	66.61	0.62%	26,823
Sep 25, 2025	66.07	66.37	65.96	66.20	66.20	-0.53%	466,038
Sep 24, 2025	66.95	66.95	66.41	66.55	66.55	-0.31%	785,282
Sep 23, 2025	67.17	67.17	66.65	66.76	66.76	-0.54%	63,042
Sep 22, 2025	66.68	67.17	66.68	67.12	67.12	0.16%	20,069
Sep 19, 2025	66.96	67.08	66.67	67.01	66.83	0.53%	48,057
Sep 18, 2025	66.63	66.91	66.57	66.66	66.48	0.50%	33,380
Sep 17, 2025	66.44	66.56	65.87	66.33	66.15	-0.08%	47,096
Sep 16, 2025	66.44	66.45	66.31	66.38	66.20	-0.11%	53,796
Sep 15, 2025	66.41	66.49	66.33	66.45	66.27	0.51%	81,121
Sep 12, 2025	66.10	66.28	66.09	66.11	65.93	-0.05%	24,395
Sep 11, 2025	65.86	66.21	65.76	66.14	65.96	0.85%	53,212
Sep 10, 2025	65.87	65.87	65.48	65.58	65.40	0.20%	7,990,858
Sep 9, 2025	65.27	65.48	65.13	65.45	65.27	0.31%	71,374
Sep 8, 2025	65.26	65.36	65.14	65.25	65.07	0.28%	818,311
Sep 5, 2025	65.53	65.58	64.70	65.07	64.89	-0.29%	135,008
Sep 4, 2025	64.80	65.28	64.73	65.26	65.08	0.88%	68,652
Sep 3, 2025	64.72	64.78	64.41	64.69	64.51	0.48%	149,704
Sep 2, 2025	64.12	64.41	63.87	64.38	64.20	-0.72%	37,943
Aug 29, 2025	65.18	65.18	64.72	64.85	64.67	-0.66%	164,400
Aug 28, 2025	65.12	65.33	64.96	65.28	65.10	0.38%	40,416
Aug 27, 2025	64.87	65.09	64.87	65.03	64.85	0.26%	45,902
Aug 26, 2025	64.61	64.90	64.57	64.86	64.68	0.39%	38,291
Aug 25, 2025	64.79	64.87	64.58	64.61	64.43	-0.45%	356,020
Aug 22, 2025	64.10	64.96	64.10	64.90	64.72	1.64%	30,152
Aug 21, 2025	63.83	64.10	63.69	63.85	63.68	-0.42%	66,951
Aug 20, 2025	64.24	64.24	63.61	64.12	63.94	-0.25%	35,760
Aug 19, 2025	64.65	64.74	64.17	64.28	64.10	-0.70%	186,002