PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.17	47.17	47.01	47.02	47.02	-0.22%	404,725
Oct 22, 2026	46.88	47.18	46.88	47.12	47.12	0.93%	236,361
Oct 21, 2026	46.72	46.82	46.57	46.69	46.69	-	308,920
Oct 20, 2026	46.62	46.77	46.57	46.68	46.68	0.29%	484,466
Oct 19, 2026	46.65	46.69	46.47	46.55	46.55	-0.32%	193,331
Oct 16, 2026	46.67	46.82	46.58	46.70	46.70	-0.01%	176,965
Oct 15, 2026	46.95	47.01	46.68	46.71	46.71	0.57%	214,724
Oct 14, 2026	46.08	46.48	46.06	46.44	46.44	0.22%	284,307
Oct 13, 2026	46.36	46.39	46.29	46.34	46.34	0.17%	315,525
Oct 12, 2026	46.15	46.27	46.15	46.26	46.26	-0.04%	99,878
Oct 9, 2026	46.13	46.28	46.02	46.28	46.28	0.09%	336,564
Oct 8, 2026	45.91	46.26	45.81	46.24	46.24	0.42%	653,134
Oct 7, 2026	45.74	46.13	45.71	46.05	46.05	-0.11%	274,068
Oct 6, 2026	45.92	46.19	45.92	46.10	46.10	0.39%	472,724
Oct 5, 2026	45.91	46.03	45.79	45.92	45.92	-0.25%	254,031
Oct 2, 2026	46.36	46.43	46.02	46.04	46.04	-0.33%	241,283
Oct 1, 2026	45.89	46.29	45.80	46.19	46.19	0.22%	350,208
Sep 30, 2026	46.38	46.38	46.09	46.27	46.09	-	463,172
Sep 29, 2026	46.30	46.31	46.03	46.27	46.09	-0.31%	285,804
Sep 28, 2026	46.48	46.58	46.32	46.41	46.23	-0.83%	321,358
Sep 25, 2026	46.60	46.86	46.41	46.80	46.62	0.45%	664,444
Sep 24, 2026	47.04	47.07	46.57	46.59	46.41	-0.83%	594,210
Sep 23, 2026	47.44	47.48	46.88	46.98	46.80	-1.16%	361,388
Sep 22, 2026	47.59	47.59	47.43	47.53	47.35	0.04%	237,585
Sep 21, 2026	47.50	47.54	47.48	47.51	47.33	0.30%	232,398
Sep 18, 2026	47.46	47.46	47.36	47.37	47.19	-0.53%	69,065
Sep 17, 2026	47.54	47.63	47.48	47.62	47.44	0.69%	100,280
Sep 16, 2026	47.42	47.55	47.27	47.30	47.11	-0.16%	218,144
Sep 15, 2026	47.34	47.39	47.27	47.38	47.19	-0.08%	53,031
Sep 14, 2026	47.40	47.56	47.30	47.42	47.23	-0.19%	123,143
Sep 11, 2026	47.66	47.74	47.48	47.51	47.32	-0.22%	57,896
Sep 10, 2026	47.71	47.79	47.58	47.61	47.42	-0.91%	59,526
Sep 9, 2026	48.14	48.18	48.01	48.05	47.86	-0.35%	56,305
Sep 8, 2026	48.32	48.32	48.17	48.22	48.03	-0.19%	50,243
Sep 4, 2026	48.30	48.36	48.30	48.31	48.12	-0.01%	66,809
Sep 3, 2026	48.37	48.37	48.28	48.31	48.12	0.25%	80,267
Sep 2, 2026	48.17	48.21	48.08	48.19	48.00	0.08%	76,562
Sep 1, 2026	48.21	48.30	48.11	48.16	47.97	-0.31%	56,618
Aug 31, 2026	48.45	48.52	48.40	48.49	48.12	-0.15%	100,133
Aug 28, 2026	48.77	48.82	48.54	48.56	48.19	-0.45%	50,559
Aug 27, 2026	48.82	48.85	48.74	48.78	48.41	-0.04%	79,275
Aug 26, 2026	48.78	48.83	48.75	48.80	48.43	-0.28%	234,622
Aug 25, 2026	48.75	48.94	48.75	48.94	48.56	0.55%	176,166
Aug 24, 2026	48.59	48.68	48.59	48.67	48.30	0.23%	72,358
Aug 21, 2026	48.59	48.59	48.52	48.56	48.19	-0.20%	41,708
Aug 20, 2026	48.62	48.69	48.59	48.66	48.29	-0.38%	88,644
Aug 19, 2026	48.77	48.86	48.69	48.84	48.47	0.50%	68,970
Aug 18, 2026	48.45	48.61	48.45	48.60	48.23	0.08%	130,125
Aug 17, 2026	48.60	48.64	48.52	48.56	48.19	-0.19%	67,455
Aug 14, 2026	48.79	48.79	48.63	48.65	48.28	-0.22%	166,210