PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.21	48.30	48.16	48.19	48.19	0.32%	20,804
Dec 19, 2024	48.00	48.05	47.99	48.04	48.04	-0.29%	3,989
Dec 18, 2024	48.49	48.60	48.17	48.17	48.17	-0.72%	11,397
Dec 17, 2024	48.53	48.58	48.49	48.52	48.52	-0.06%	21,280
Dec 16, 2024	48.54	48.56	48.47	48.55	48.55	0.10%	8,547
Dec 13, 2024	48.59	48.59	48.43	48.50	48.50	-0.41%	45,497
Dec 12, 2024	48.87	48.87	48.67	48.70	48.70	-0.59%	7,039
Dec 11, 2024	49.08	49.09	48.93	48.99	48.99	-0.08%	15,126
Dec 10, 2024	48.98	49.64	48.96	49.03	49.03	-0.06%	19,620
Dec 9, 2024	49.09	49.14	49.03	49.06	49.06	-0.28%	8,443
Dec 6, 2024	49.23	49.23	49.13	49.20	49.20	0.30%	5,781
Dec 5, 2024	48.94	49.05	48.94	49.05	49.05	0.11%	4,487
Dec 4, 2024	48.89	49.00	48.89	48.99	48.99	0.32%	6,446
Dec 3, 2024	48.92	48.97	48.82	48.84	48.84	-0.09%	7,308
Dec 2, 2024	48.62	48.91	48.62	48.88	48.88	-0.27%	19,724
Nov 29, 2024	48.97	49.02	48.96	49.02	48.87	0.28%	4,607
Nov 27, 2024	48.89	48.89	48.80	48.88	48.73	0.32%	5,250
Nov 26, 2024	48.70	48.74	48.65	48.72	48.57	-0.20%	5,164
Nov 25, 2024	48.71	48.87	48.71	48.82	48.67	0.79%	14,317
Nov 22, 2024	48.45	48.47	48.29	48.44	48.29	0.08%	25,790
Nov 21, 2024	48.41	48.41	48.35	48.40	48.25	0.07%	5,343
Nov 20, 2024	48.25	48.41	48.25	48.37	48.22	-0.01%	20,808
Nov 19, 2024	48.34	48.45	48.34	48.37	48.22	0.19%	10,750
Nov 18, 2024	48.15	48.35	48.15	48.28	48.13	0.04%	8,604
Nov 15, 2024	48.15	48.58	48.13	48.26	48.11	-0.20%	55,320
Nov 14, 2024	48.50	48.50	48.30	48.36	48.21	0.07%	57,775
Nov 13, 2024	48.35	48.35	48.26	48.33	48.18	0.14%	7,127
Nov 12, 2024	48.42	48.45	48.26	48.26	48.11	-0.50%	27,837
Nov 11, 2024	48.57	48.60	48.46	48.50	48.35	-0.24%	2,806,813
Nov 8, 2024	48.67	48.72	48.58	48.62	48.47	-0.01%	4,556
Nov 7, 2024	48.53	48.69	48.53	48.62	48.47	0.97%	3,153
Nov 6, 2024	48.05	48.18	48.05	48.15	48.00	-0.74%	2,676
Nov 5, 2024	48.36	48.51	48.21	48.51	48.36	0.35%	6,455
Nov 4, 2024	48.42	48.42	48.31	48.34	48.19	0.44%	2,618
Nov 1, 2024	48.46	48.46	48.08	48.13	47.98	-0.86%	1,405
Oct 31, 2024	48.53	48.56	48.53	48.55	48.14	-0.18%	1,550
Oct 30, 2024	48.70	48.70	48.63	48.63	48.22	-0.12%	3,240
Oct 29, 2024	48.49	48.69	48.41	48.69	48.28	0.25%	2,311
Oct 28, 2024	48.45	48.57	48.45	48.57	48.16	-0.20%	2,226
Oct 25, 2024	48.83	48.84	48.55	48.67	48.26	-0.24%	290,682
Oct 24, 2024	48.68	48.82	48.68	48.78	48.37	0.17%	2,457
Oct 23, 2024	48.65	48.74	48.65	48.70	48.29	-0.42%	4,160
Oct 22, 2024	48.85	48.90	48.83	48.90	48.49	0.10%	2,120
Oct 21, 2024	48.98	48.98	48.85	48.85	48.44	-0.77%	3,085
Oct 18, 2024	49.30	49.30	49.20	49.23	48.82	0.15%	2,348
Oct 17, 2024	49.46	49.47	49.14	49.16	48.74	-0.50%	9,261
Oct 16, 2024	49.40	49.40	49.40	49.40	48.98	0.10%	892
Oct 15, 2024	49.29	49.35	49.29	49.35	48.94	0.29%	3,373
Oct 14, 2024	49.20	49.22	49.10	49.21	48.79	-0.11%	2,328
Oct 11, 2024	49.23	49.31	49.23	49.26	48.85	0.07%	3,022
Oct 10, 2024	49.23	49.23	49.15	49.23	48.81	-0.06%	19,551
Oct 9, 2024	49.34	49.79	49.24	49.26	48.84	-0.18%	30,592
Oct 8, 2024	49.33	49.38	49.33	49.34	48.93	0.08%	1,092
Oct 7, 2024	49.25	49.38	49.22	49.31	48.89	-0.39%	5,896
Oct 4, 2024	49.45	49.54	49.45	49.50	49.08	-0.56%	12,004
Oct 3, 2024	49.81	49.83	49.74	49.78	49.36	-0.38%	4,465
Oct 2, 2024	49.88	50.02	49.88	49.97	49.55	-0.24%	5,043
Oct 1, 2024	50.17	50.17	50.09	50.09	49.67	0.35%	2,477
Sep 30, 2024	50.02	50.02	49.83	49.92	49.50	-0.35%	12,412
Sep 27, 2024	49.96	50.11	49.94	50.09	49.67	0.32%	7,866
Sep 26, 2024	49.95	49.96	49.80	49.93	49.51	0.15%	7,458
Sep 25, 2024	49.96	49.96	49.83	49.86	49.44	-0.30%	9,828
Sep 24, 2024	49.98	50.04	49.97	50.01	49.58	0.02%	8,555