PBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	75.32	75.80	75.32	75.68	75.68	1.85%	151,312
Jun 12, 2026	74.19	74.47	73.69	74.31	74.31	0.51%	59,407
Jun 11, 2026	73.01	74.13	72.64	73.93	73.93	1.78%	40,783
Jun 10, 2026	73.36	74.00	72.64	72.64	72.64	-1.68%	547,273
Jun 9, 2026	74.42	74.88	72.40	73.88	73.88	-0.32%	275,741
Jun 8, 2026	74.35	74.72	74.06	74.12	74.12	0.34%	150,314
Jun 5, 2026	75.38	75.38	73.80	73.87	73.87	-2.74%	34,443
Jun 4, 2026	75.37	76.07	75.36	75.95	75.95	0.44%	89,957
Jun 3, 2026	76.02	76.02	75.56	75.62	75.62	-0.64%	12,287
Jun 2, 2026	75.83	76.22	75.83	76.11	76.11	0.18%	42,261
Jun 1, 2026	75.64	76.13	75.64	75.97	75.97	0.33%	16,955
May 29, 2026	75.73	75.89	75.65	75.72	75.72	0.15%	32,012
May 28, 2026	75.15	75.64	75.05	75.61	75.61	0.61%	190,520
May 27, 2026	75.18	75.23	74.95	75.15	75.15	0.05%	74,842
May 26, 2026	75.14	75.31	74.97	75.11	75.11	0.54%	28,860
May 22, 2026	74.91	75.01	74.61	74.71	74.71	0.48%	244,482
May 21, 2026	73.86	74.58	73.86	74.35	74.35	0.13%	83,500
May 20, 2026	73.58	74.26	73.52	74.25	74.25	1.09%	289,920
May 19, 2026	73.50	73.80	73.29	73.45	73.45	-0.64%	16,448
May 18, 2026	74.04	74.12	73.50	73.92	73.92	-0.01%	9,080
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