PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.40	48.70	48.40	48.51	48.51	0.35%	9,678
Feb 20, 2025	48.29	48.37	48.27	48.34	48.34	0.24%	22,993
Feb 19, 2025	48.11	48.62	48.10	48.23	48.23	0.23%	30,172
Feb 18, 2025	48.21	48.23	48.10	48.12	48.12	-0.38%	13,948
Feb 14, 2025	48.39	48.39	48.28	48.30	48.30	0.39%	9,910
Feb 13, 2025	48.02	48.18	48.02	48.11	48.11	0.65%	16,675
Feb 12, 2025	47.72	47.88	47.72	47.80	47.80	-0.55%	13,493
Feb 11, 2025	48.05	48.09	48.03	48.06	48.06	-0.19%	11,092
Feb 10, 2025	48.22	48.26	48.11	48.16	48.16	0.03%	14,333
Feb 7, 2025	48.16	48.16	48.09	48.14	48.14	-0.29%	8,642
Feb 6, 2025	48.26	48.30	48.19	48.28	48.28	-0.06%	14,799
Feb 5, 2025	48.27	48.38	48.26	48.31	48.31	0.53%	117,936
Feb 4, 2025	47.92	48.10	47.87	48.06	48.06	0.23%	1,389,947
Feb 3, 2025	48.02	48.09	47.89	47.95	47.95	-0.32%	30,334
Jan 31, 2025	48.17	48.22	48.00	48.10	47.95	-0.11%	1,159,723
Jan 30, 2025	48.13	48.19	48.12	48.15	48.00	0.19%	8,670
Jan 29, 2025	48.07	48.20	47.92	48.06	47.91	-0.01%	140,680
Jan 28, 2025	48.00	48.07	47.96	48.07	47.92	-	7,061
Jan 27, 2025	48.06	48.07	48.05	48.07	47.92	0.60%	2,405
Jan 24, 2025	47.70	47.81	47.70	47.78	47.63	0.17%	23,729
Jan 23, 2025	47.65	47.76	47.65	47.70	47.55	-0.29%	9,337
Jan 22, 2025	47.86	47.87	47.77	47.84	47.69	-0.04%	5,930
Jan 21, 2025	47.90	47.90	47.79	47.86	47.71	0.14%	9,105
Jan 17, 2025	47.83	47.86	47.77	47.80	47.65	-0.09%	5,640
Jan 16, 2025	47.58	47.88	47.58	47.84	47.69	0.37%	19,572
Jan 15, 2025	47.55	47.66	47.55	47.66	47.51	0.98%	6,824
Jan 14, 2025	47.18	47.21	47.15	47.20	47.05	0.06%	10,299
Jan 13, 2025	47.14	47.22	47.14	47.17	47.02	-0.12%	4,230
Jan 10, 2025	47.39	47.39	47.19	47.22	47.08	-0.77%	321,673
Jan 8, 2025	47.48	47.59	47.47	47.59	47.44	-0.10%	3,394
Jan 7, 2025	47.58	47.64	47.58	47.64	47.49	-0.33%	4,369
Jan 6, 2025	47.77	47.80	47.72	47.80	47.65	0.08%	4,043
Jan 3, 2025	47.90	47.93	47.76	47.76	47.61	-0.22%	7,293
Jan 2, 2025	47.95	47.95	47.77	47.87	47.72	0.01%	5,200
Dec 31, 2024	47.93	47.97	47.78	47.86	47.71	-0.87%	25,119
Dec 30, 2024	48.26	48.31	48.22	48.28	47.78	0.60%	84,500
Dec 27, 2024	48.14	48.14	47.99	47.99	47.49	-0.25%	16,697
Dec 26, 2024	47.97	48.15	47.91	48.11	47.61	0.12%	19,967
Dec 24, 2024	48.01	48.10	47.93	48.05	47.55	-0.05%	9,368
Dec 23, 2024	48.17	48.19	48.02	48.07	47.58	-0.24%	8,411
Dec 20, 2024	48.21	48.30	48.16	48.19	47.69	0.32%	20,804
Dec 19, 2024	48.00	48.05	47.99	48.04	47.54	-0.29%	3,989
Dec 18, 2024	48.49	48.60	48.17	48.17	47.67	-0.72%	11,397
Dec 17, 2024	48.53	48.58	48.49	48.52	48.02	-0.06%	21,280
Dec 16, 2024	48.54	48.56	48.47	48.55	48.05	0.10%	8,547
Dec 13, 2024	48.59	48.59	48.43	48.50	48.00	-0.41%	45,497
Dec 12, 2024	48.87	48.87	48.67	48.70	48.20	-0.59%	7,039
Dec 11, 2024	49.08	49.09	48.93	48.99	48.48	-0.08%	15,126
Dec 10, 2024	48.98	49.64	48.96	49.03	48.52	-0.06%	19,620
Dec 9, 2024	49.09	49.14	49.03	49.06	48.55	-0.28%	8,443
Dec 6, 2024	49.23	49.23	49.13	49.20	48.69	0.30%	5,781
Dec 5, 2024	48.94	49.05	48.94	49.05	48.54	0.11%	4,487
Dec 4, 2024	48.89	49.00	48.89	48.99	48.49	0.32%	6,446
Dec 3, 2024	48.92	48.97	48.82	48.84	48.33	-0.09%	7,308
Dec 2, 2024	48.62	48.91	48.62	48.88	48.38	-0.27%	19,724
Nov 29, 2024	48.97	49.02	48.96	49.02	48.36	0.28%	4,607
Nov 27, 2024	48.89	48.89	48.80	48.88	48.22	0.32%	5,250
Nov 26, 2024	48.70	48.74	48.65	48.72	48.07	-0.20%	5,164
Nov 25, 2024	48.71	48.87	48.71	48.82	48.17	0.79%	14,317
Nov 22, 2024	48.45	48.47	48.29	48.44	47.79	0.08%	25,790
Nov 21, 2024	48.41	48.41	48.35	48.40	47.75	0.07%	5,343
Nov 20, 2024	48.25	48.41	48.25	48.37	47.72	-0.01%	20,808
Nov 19, 2024	48.34	48.45	48.34	48.37	47.72	0.19%	10,750
Nov 18, 2024	48.15	48.35	48.15	48.28	47.63	0.04%	8,604
Nov 15, 2024	48.15	48.58	48.13	48.26	47.62	-0.20%	55,320
Nov 14, 2024	48.50	48.50	48.30	48.36	47.71	0.07%	57,775
Nov 13, 2024	48.35	48.35	48.26	48.33	47.68	0.14%	7,127
Nov 12, 2024	48.42	48.45	48.26	48.26	47.61	-0.50%	27,837
Nov 11, 2024	48.57	48.60	48.46	48.50	47.85	-0.24%	2,806,813
Nov 8, 2024	48.67	48.72	48.58	48.62	47.96	-0.01%	4,556
Nov 7, 2024	48.53	48.69	48.53	48.62	47.97	0.97%	3,153
Nov 6, 2024	48.05	48.18	48.05	48.15	47.51	-0.74%	2,676
Nov 5, 2024	48.36	48.51	48.21	48.51	47.86	0.35%	6,455
Nov 4, 2024	48.42	48.42	48.31	48.34	47.69	0.44%	2,618
Nov 1, 2024	48.46	48.46	48.08	48.13	47.48	-0.86%	1,405
Oct 31, 2024	48.53	48.56	48.53	48.55	47.64	-0.18%	1,550
Oct 30, 2024	48.70	48.70	48.63	48.63	47.73	-0.12%	3,240
Oct 29, 2024	48.49	48.69	48.41	48.69	47.78	0.25%	2,311
Oct 28, 2024	48.45	48.57	48.45	48.57	47.66	-0.20%	2,226
Oct 25, 2024	48.83	48.84	48.55	48.67	47.76	-0.24%	290,682
Oct 24, 2024	48.68	48.82	48.68	48.78	47.87	0.17%	2,457
Oct 23, 2024	48.65	48.74	48.65	48.70	47.79	-0.42%	4,160
Oct 22, 2024	48.85	48.90	48.83	48.90	47.99	0.10%	2,120
Oct 21, 2024	48.98	48.98	48.85	48.85	47.94	-0.77%	3,085
Oct 18, 2024	49.30	49.30	49.20	49.23	48.31	0.15%	2,348
Oct 17, 2024	49.46	49.47	49.14	49.16	48.24	-0.50%	9,261
Oct 16, 2024	49.40	49.40	49.40	49.40	48.48	0.10%	892
Oct 15, 2024	49.29	49.35	49.29	49.35	48.43	0.29%	3,373
Oct 14, 2024	49.20	49.22	49.10	49.21	48.29	-0.11%	2,328
Oct 11, 2024	49.23	49.31	49.23	49.26	48.34	0.07%	3,022
Oct 10, 2024	49.23	49.23	49.15	49.23	48.31	-0.06%	19,551
Oct 9, 2024	49.34	49.79	49.24	49.26	48.33	-0.18%	30,592
Oct 8, 2024	49.33	49.38	49.33	49.34	48.42	0.08%	1,092
Oct 7, 2024	49.25	49.38	49.22	49.31	48.38	-0.39%	5,896
Oct 4, 2024	49.45	49.54	49.45	49.50	48.58	-0.56%	12,004
Oct 3, 2024	49.81	49.83	49.74	49.78	48.85	-0.38%	4,465
Oct 2, 2024	49.88	50.02	49.88	49.97	49.04	-0.24%	5,043
Oct 1, 2024	50.17	50.17	50.09	50.09	49.15	0.35%	2,477
Sep 30, 2024	50.02	50.02	49.83	49.92	48.98	-0.35%	12,412
Sep 27, 2024	49.96	50.11	49.94	50.09	49.15	0.32%	7,866