PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	74.02	74.34	73.91	73.93	73.93	-1.28%	40,257
May 14, 2026	74.48	75.03	74.47	74.89	74.89	0.77%	267,972
May 13, 2026	73.85	74.46	73.66	74.32	74.32	0.66%	74,780
May 12, 2026	73.64	73.92	73.23	73.83	73.83	-0.19%	875,771
May 11, 2026	73.67	74.11	73.67	73.97	73.97	0.22%	134,938
May 8, 2026	73.72	73.82	73.66	73.81	73.81	0.79%	35,080
May 7, 2026	73.65	73.68	73.13	73.23	73.23	-0.46%	44,145
May 6, 2026	73.00	73.60	72.99	73.57	73.57	1.45%	190,905
May 5, 2026	72.34	72.63	72.32	72.52	72.52	0.83%	133,884
May 4, 2026	72.08	72.36	71.65	71.92	71.92	-0.33%	239,432
May 1, 2026	72.39	72.62	72.16	72.16	72.16	0.21%	70,363
Apr 30, 2026	71.61	72.10	71.26	72.01	72.01	1.01%	418,879
Apr 29, 2026	71.23	71.31	70.96	71.29	71.29	-0.03%	97,264
Apr 28, 2026	71.22	71.43	71.03	71.31	71.31	-0.45%	671,565
Apr 27, 2026	71.39	71.69	71.37	71.63	71.63	0.15%	92,351
Apr 24, 2026	71.22	71.58	71.07	71.52	71.52	0.68%	37,079
Apr 23, 2026	71.04	71.34	70.41	71.04	71.04	-0.41%	138,493
Apr 22, 2026	71.07	71.33	71.03	71.33	71.33	1.11%	86,053
Apr 21, 2026	71.31	71.32	70.45	70.55	70.55	-0.65%	118,647
Apr 20, 2026	71.04	71.15	70.78	71.01	71.01	-0.21%	219,072
Apr 17, 2026	70.68	71.34	70.68	71.16	71.16	1.25%	60,834
Apr 16, 2026	70.19	70.38	70.05	70.28	70.28	0.19%	67,248
Apr 15, 2026	69.65	70.17	69.54	70.15	70.15	0.80%	55,030
Apr 14, 2026	68.89	69.59	68.89	69.59	69.59	1.32%	335,487
Apr 13, 2026	67.78	68.72	67.78	68.68	68.68	1.01%	151,416
Apr 10, 2026	68.21	68.26	67.93	67.99	67.99	-0.15%	68,772
Apr 9, 2026	67.58	68.17	67.50	68.09	68.09	0.58%	61,096
Apr 8, 2026	67.70	67.79	67.28	67.70	67.70	2.54%	232,015
Apr 7, 2026	65.77	66.06	65.24	66.02	66.02	-0.03%	169,431
Apr 6, 2026	65.74	66.04	65.70	66.04	66.04	0.49%	284,018
Apr 2, 2026	64.68	65.90	64.64	65.72	65.72	0.11%	192,275
Apr 1, 2026	65.59	65.97	65.44	65.65	65.65	0.74%	1,297,823
Mar 31, 2026	63.98	65.27	63.94	65.17	65.17	2.91%	1,145,576
Mar 30, 2026	63.99	64.19	63.03	63.33	63.33	-0.30%	650,135
Mar 27, 2026	64.40	64.40	63.43	63.52	63.52	-1.75%	50,269
Mar 26, 2026	65.26	65.60	64.61	64.65	64.65	-1.70%	98,344
Mar 25, 2026	66.11	66.16	65.55	65.77	65.77	0.60%	162,669
Mar 24, 2026	65.23	65.78	65.11	65.38	65.38	-0.44%	121,506
Mar 23, 2026	65.76	66.36	65.52	65.67	65.67	0.81%	180,625
Mar 20, 2026	65.86	65.99	64.79	65.14	64.94	-1.47%	121,388
Mar 19, 2026	65.65	66.38	65.65	66.11	65.90	-0.24%	101,736
Mar 18, 2026	67.01	67.08	66.25	66.27	66.06	-1.34%	200,678
Mar 17, 2026	67.49	67.56	67.17	67.17	66.96	0.19%	111,188
Mar 16, 2026	66.87	67.32	66.86	67.04	66.83	1.07%	94,739
Mar 13, 2026	67.05	67.33	66.26	66.33	66.12	-0.58%	120,215
Mar 12, 2026	67.25	67.28	66.72	66.72	66.51	-1.55%	210,075
Mar 11, 2026	67.89	68.13	67.48	67.77	67.56	-0.07%	158,309
Mar 10, 2026	67.90	68.47	67.62	67.82	67.61	-0.22%	467,420
Mar 9, 2026	66.62	68.08	66.39	67.97	67.76	0.89%	2,234,869
Mar 6, 2026	67.38	67.72	67.29	67.37	67.16	-1.31%	29,627