PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	61.39	61.39	60.25	60.27	60.27	-1.89%	93,051
Feb 20, 2025	61.55	61.55	61.10	61.43	61.43	-0.47%	30,456
Feb 19, 2025	61.43	61.75	61.39	61.72	61.72	0.24%	385,708
Feb 18, 2025	61.53	61.57	61.30	61.57	61.57	0.39%	67,304
Feb 14, 2025	61.43	61.48	61.33	61.33	61.33	-0.07%	69,223
Feb 13, 2025	60.94	61.39	60.87	61.37	61.37	1.02%	20,019
Feb 12, 2025	60.26	60.85	60.26	60.75	60.75	-0.28%	13,846
Feb 11, 2025	60.72	60.98	60.68	60.92	60.92	0.08%	91,697
Feb 10, 2025	60.81	60.96	60.71	60.87	60.87	0.58%	288,752
Feb 7, 2025	61.15	61.17	60.47	60.52	60.52	-0.84%	53,307
Feb 6, 2025	61.05	61.05	60.68	61.04	61.04	0.34%	28,320
Feb 5, 2025	60.50	60.88	60.32	60.83	60.83	0.35%	100,070
Feb 4, 2025	60.27	60.66	60.21	60.62	60.62	0.68%	38,855
Feb 3, 2025	59.56	60.44	59.56	60.21	60.21	-0.61%	75,986
Jan 31, 2025	61.30	61.44	60.55	60.58	60.58	-0.59%	67,212
Jan 30, 2025	60.75	61.09	60.53	60.94	60.94	0.59%	11,760
Jan 29, 2025	60.82	60.82	60.43	60.58	60.58	-0.49%	39,142
Jan 28, 2025	60.48	60.95	60.21	60.88	60.88	0.95%	129,338
Jan 27, 2025	59.83	60.36	59.83	60.31	60.31	-1.47%	20,159
Jan 24, 2025	61.39	61.46	61.10	61.21	61.21	-0.29%	33,952
Jan 23, 2025	60.99	61.39	60.95	61.39	61.39	0.59%	118,242
Jan 22, 2025	61.09	61.21	60.97	61.03	61.03	0.54%	126,023
Jan 21, 2025	60.49	60.72	60.37	60.70	60.70	0.95%	69,235
Jan 17, 2025	60.25	60.31	60.08	60.13	60.13	0.99%	15,126
Jan 16, 2025	59.82	59.82	59.50	59.54	59.54	-0.14%	23,314
Jan 15, 2025	59.40	59.75	59.36	59.63	59.63	1.82%	22,746
Jan 14, 2025	58.84	58.84	58.23	58.56	58.56	0.19%	107,698
Jan 13, 2025	57.82	58.50	57.82	58.45	58.45	0.17%	46,289
Jan 10, 2025	58.83	58.83	58.18	58.35	58.35	-1.55%	104,228
Jan 8, 2025	59.12	59.29	58.84	59.27	59.27	0.18%	31,014
Jan 7, 2025	60.11	60.11	59.00	59.16	59.16	-1.11%	17,931
Jan 6, 2025	59.97	60.29	59.71	59.83	59.83	0.57%	19,436
Jan 3, 2025	59.01	59.54	59.01	59.49	59.49	1.28%	83,166
Jan 2, 2025	59.19	59.33	58.39	58.74	58.74	-0.25%	61,976
Dec 31, 2024	59.29	59.33	58.74	58.89	58.89	-0.41%	596,669
Dec 30, 2024	59.08	59.43	58.73	59.13	59.13	-1.00%	148,565
Dec 27, 2024	60.03	60.03	59.43	59.73	59.73	-1.13%	27,654
Dec 26, 2024	60.32	60.51	60.31	60.41	60.41	0.08%	51,427
Dec 24, 2024	59.80	60.37	59.80	60.36	60.36	1.09%	425,639
Dec 23, 2024	59.44	59.78	59.14	59.71	59.71	0.20%	1,956,229
Dec 20, 2024	58.60	59.96	58.60	59.59	59.40	1.19%	13,967
Dec 19, 2024	59.41	59.47	58.87	58.89	58.71	-0.07%	18,452
Dec 18, 2024	60.79	60.98	58.93	58.93	58.75	-3.11%	78,492
Dec 17, 2024	60.79	60.85	60.71	60.82	60.63	-0.39%	38,769
Dec 16, 2024	60.98	61.14	60.93	61.06	60.87	0.41%	12,080
Dec 13, 2024	61.09	61.10	60.66	60.81	60.62	-0.02%	4,127
Dec 12, 2024	61.08	61.08	60.82	60.82	60.63	-0.52%	7,558
Dec 11, 2024	60.99	61.20	60.99	61.14	60.95	0.86%	355,058
Dec 10, 2024	60.95	60.95	60.57	60.62	60.43	-0.39%	75,327
Dec 9, 2024	61.27	61.27	60.83	60.86	60.67	-0.69%	20,713
Dec 6, 2024	61.23	61.31	61.19	61.28	61.09	0.31%	14,267
Dec 5, 2024	61.23	61.28	61.06	61.09	60.90	-0.16%	46,923
Dec 4, 2024	60.94	61.25	60.94	61.19	61.00	0.66%	22,829
Dec 3, 2024	60.74	60.80	60.60	60.79	60.60	0.18%	129,045
Dec 2, 2024	60.64	60.76	60.59	60.68	60.49	0.17%	183,099
Nov 29, 2024	60.49	60.68	60.49	60.58	60.39	0.55%	4,171
Nov 27, 2024	60.45	60.45	60.14	60.25	60.06	-0.35%	11,290
Nov 26, 2024	60.30	60.48	60.21	60.46	60.27	0.55%	58,796
Nov 25, 2024	60.31	60.31	59.91	60.13	59.94	0.32%	30,748
Nov 22, 2024	59.71	59.97	59.71	59.94	59.75	0.37%	28,233
Nov 21, 2024	59.67	59.85	59.33	59.72	59.53	0.59%	7,832
Nov 20, 2024	59.04	59.37	58.97	59.37	59.19	0.08%	15,957
Nov 19, 2024	58.82	59.35	58.80	59.32	59.14	0.42%	5,102
Nov 18, 2024	58.86	59.19	58.86	59.07	58.89	0.44%	7,836
Nov 15, 2024	58.95	58.95	58.64	58.81	58.63	-1.33%	16,011
Nov 14, 2024	60.01	60.01	59.52	59.60	59.41	-0.62%	135,847
Nov 13, 2024	60.04	60.18	59.95	59.97	59.78	-0.02%	23,504
Nov 12, 2024	60.21	60.21	59.83	59.98	59.79	-0.30%	8,618
Nov 11, 2024	60.21	60.21	60.08	60.16	59.97	0.23%	7,144
Nov 8, 2024	59.78	60.13	59.78	60.02	59.83	0.42%	19,586
Nov 7, 2024	59.56	59.84	59.56	59.77	59.58	0.76%	33,584
Nov 6, 2024	59.08	59.35	58.74	59.32	59.14	2.67%	28,997
Nov 5, 2024	57.40	57.80	57.40	57.78	57.60	1.24%	9,746
Nov 4, 2024	57.15	57.29	57.06	57.07	56.89	-0.30%	7,800
Nov 1, 2024	57.34	57.60	57.19	57.24	57.06	0.39%	12,635
Oct 31, 2024	57.44	57.44	56.98	57.02	56.84	-1.83%	7,114
Oct 30, 2024	58.23	58.38	58.07	58.08	57.90	-0.24%	10,461
Oct 29, 2024	58.06	58.34	57.93	58.22	58.04	0.15%	10,582
Oct 28, 2024	58.32	58.32	58.13	58.13	57.95	0.31%	6,649
Oct 25, 2024	58.27	58.50	57.88	57.95	57.77	-0.14%	371,185
Oct 24, 2024	58.11	58.11	57.77	58.03	57.85	0.31%	14,268
Oct 23, 2024	58.20	58.23	57.58	57.85	57.67	-0.98%	73,164
Oct 22, 2024	58.14	58.46	58.14	58.42	58.24	-0.05%	11,295
Oct 21, 2024	58.49	58.57	58.15	58.45	58.27	-0.17%	15,159
Oct 18, 2024	58.46	58.59	58.42	58.55	58.37	0.34%	14,767
Oct 17, 2024	58.70	58.70	58.32	58.35	58.17	0.05%	9,194
Oct 16, 2024	58.11	58.34	57.99	58.32	58.14	0.50%	8,426
Oct 15, 2024	58.50	58.50	57.99	58.03	57.85	-0.82%	15,495
Oct 14, 2024	58.26	58.59	58.26	58.51	58.33	0.79%	6,237
Oct 11, 2024	57.64	58.10	57.64	58.05	57.87	0.62%	17,281
Oct 10, 2024	57.65	57.76	57.55	57.69	57.51	-0.17%	20,373
Oct 9, 2024	57.39	57.81	57.34	57.79	57.61	0.73%	17,201
Oct 8, 2024	57.07	57.40	57.03	57.37	57.19	0.99%	1,727,781
Oct 7, 2024	57.17	57.23	56.73	56.81	56.63	-0.92%	148,342
Oct 4, 2024	57.23	57.36	56.86	57.34	57.16	0.88%	190,027
Oct 3, 2024	56.75	56.93	56.64	56.84	56.66	-0.16%	33,285
Oct 2, 2024	56.80	57.00	56.57	56.93	56.75	0.11%	402,681
Oct 1, 2024	57.51	57.51	56.69	56.87	56.69	-0.92%	4,439,007
Sep 30, 2024	57.15	57.47	56.92	57.40	57.22	0.37%	742,224
Sep 27, 2024	57.42	57.42	57.19	57.19	57.01	-0.21%	3,630