PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	48.62	48.69	48.59	48.63	-	-0.44%	21,139
Aug 19, 2026	48.77	48.86	48.69	48.84	48.84	0.50%	68,970
Aug 18, 2026	48.45	48.61	48.45	48.60	48.60	0.08%	130,125
Aug 17, 2026	48.60	48.64	48.52	48.56	48.56	-0.19%	67,455
Aug 14, 2026	48.79	48.79	48.63	48.65	48.65	-0.22%	166,210
Aug 13, 2026	48.75	48.88	48.74	48.75	48.75	0.34%	45,531
Aug 12, 2026	48.63	48.65	48.55	48.59	48.59	0.15%	75,455
Aug 11, 2026	48.50	48.56	48.50	48.51	48.51	0.13%	55,633
Aug 10, 2026	48.56	48.56	48.44	48.45	48.45	-0.44%	58,136
Aug 7, 2026	48.66	48.70	48.59	48.67	48.67	0.22%	54,107
Aug 6, 2026	48.63	48.66	48.51	48.56	48.56	-0.34%	50,682
Aug 5, 2026	48.71	48.75	48.63	48.73	48.73	0.10%	110,063
Aug 4, 2026	48.59	48.70	48.59	48.68	48.68	0.57%	84,314
Aug 3, 2026	48.37	48.43	48.36	48.40	48.40	0.23%	56,413
Jul 31, 2026	48.53	48.55	47.99	48.47	48.29	-0.49%	271,056
Jul 30, 2026	48.73	48.80	48.67	48.71	48.53	0.08%	37,709
Jul 29, 2026	48.74	48.89	48.66	48.67	48.49	-0.35%	48,346
Jul 28, 2026	48.74	49.00	48.74	48.85	48.66	0.26%	64,286
Jul 27, 2026	48.66	48.73	48.64	48.72	48.54	0.29%	52,174
Jul 24, 2026	48.51	48.68	48.49	48.58	48.40	0.18%	96,757
Jul 23, 2026	48.50	48.51	48.45	48.49	48.31	-0.32%	79,410
Jul 22, 2026	48.74	48.75	48.64	48.65	48.46	-0.30%	82,506
Jul 21, 2026	48.81	48.82	48.72	48.79	48.61	-0.22%	84,008
Jul 20, 2026	48.99	48.99	48.82	48.90	48.71	-0.26%	45,846
Jul 17, 2026	49.08	49.13	49.00	49.03	48.84	0.09%	74,441
Jul 16, 2026	48.92	49.02	48.92	48.98	48.80	-0.10%	47,535
Jul 15, 2026	48.98	49.09	48.97	49.03	48.85	0.14%	61,258
Jul 14, 2026	48.90	49.01	48.87	48.96	48.78	0.40%	68,904
Jul 13, 2026	48.89	48.89	48.76	48.77	48.58	-0.45%	59,659
Jul 10, 2026	49.01	49.04	48.94	48.99	48.80	-0.12%	49,876
Jul 9, 2026	48.99	49.10	48.97	49.05	48.86	0.20%	51,451
Jul 8, 2026	48.94	48.98	48.85	48.95	48.76	-0.24%	60,250
Jul 7, 2026	49.19	49.29	49.04	49.07	48.88	-0.45%	106,265
Jul 6, 2026	49.23	49.30	49.18	49.29	49.10	0.19%	100,071
Jul 2, 2026	49.17	49.25	49.14	49.19	49.01	0.15%	45,643
Jul 1, 2026	49.09	49.18	49.09	49.12	48.93	-0.17%	107,485
Jun 30, 2026	49.53	49.53	49.38	49.38	49.02	-0.46%	82,335
Jun 29, 2026	49.59	49.62	49.56	49.61	49.25	0.05%	41,112
Jun 26, 2026	49.55	49.67	49.55	49.59	49.22	0.08%	57,945
Jun 25, 2026	49.61	49.65	49.53	49.55	49.18	0.08%	108,451
Jun 24, 2026	49.41	49.52	49.41	49.51	49.14	0.54%	47,392
Jun 23, 2026	49.22	49.30	49.22	49.24	48.88	0.09%	49,811
Jun 22, 2026	49.30	49.35	49.07	49.19	48.83	-0.21%	352,809
Jun 18, 2026	49.41	49.45	49.30	49.30	48.94	0.24%	75,851
Jun 17, 2026	49.45	49.53	49.16	49.18	48.82	-0.60%	244,092
Jun 16, 2026	49.49	49.52	49.38	49.48	49.11	0.19%	79,985
Jun 15, 2026	49.41	49.45	49.34	49.38	49.02	0.24%	46,730
Jun 12, 2026	49.27	49.30	49.18	49.26	48.90	-0.16%	108,487
Jun 11, 2026	49.08	49.36	49.06	49.34	48.98	0.60%	71,850
Jun 10, 2026	49.07	49.13	48.97	49.05	48.69	-0.04%	101,640