PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	49.68	49.87	49.66	49.83	49.83	0.22%	80,088
Apr 23, 2026	49.82	49.84	49.65	49.72	49.72	-0.17%	82,552
Apr 22, 2026	49.89	49.89	49.79	49.81	49.81	0.12%	57,062
Apr 21, 2026	49.81	49.86	49.73	49.74	49.74	-0.34%	56,958
Apr 20, 2026	49.96	49.96	49.86	49.92	49.92	-0.17%	69,467
Apr 17, 2026	49.98	50.18	49.97	50.00	50.00	0.31%	119,738
Apr 16, 2026	49.88	49.95	49.76	49.85	49.85	0.04%	109,673
Apr 15, 2026	49.82	49.85	49.76	49.83	49.82	-0.17%	64,608
Apr 14, 2026	49.73	50.03	49.72	49.91	49.91	0.28%	97,728
Apr 13, 2026	49.63	49.78	49.62	49.77	49.77	0.20%	51,185
Apr 10, 2026	49.64	49.72	49.62	49.68	49.68	-0.06%	65,629
Apr 9, 2026	49.67	49.83	49.55	49.71	49.71	-0.02%	75,729
Apr 8, 2026	49.79	49.83	49.65	49.71	49.71	0.34%	386,001
Apr 7, 2026	49.49	49.56	49.35	49.54	49.54	0.10%	72,394
Apr 6, 2026	49.52	49.58	49.47	49.50	49.50	-0.13%	95,337
Apr 2, 2026	49.40	49.57	49.40	49.56	49.56	0.21%	726,875
Apr 1, 2026	49.39	49.51	49.34	49.46	49.46	-0.29%	377,432
Mar 31, 2026	49.57	49.66	49.52	49.60	49.40	0.33%	798,134
Mar 30, 2026	49.41	49.52	49.40	49.44	49.24	0.57%	425,183
Mar 27, 2026	48.91	49.28	48.91	49.16	48.96	0.12%	770,410
Mar 26, 2026	49.31	49.39	49.09	49.10	48.90	-0.87%	116,665
Mar 25, 2026	49.49	49.57	49.43	49.53	49.33	0.54%	98,041
Mar 24, 2026	49.21	49.44	49.19	49.27	49.07	-0.42%	120,329
Mar 23, 2026	49.37	49.55	49.34	49.47	49.27	0.42%	65,804
Mar 20, 2026	49.46	49.48	49.25	49.27	49.07	-0.88%	55,204
Mar 19, 2026	49.55	49.77	49.55	49.70	49.50	0.05%	24,290
Mar 18, 2026	49.85	49.88	49.66	49.68	49.47	-0.53%	51,031
Mar 17, 2026	49.94	49.97	49.89	49.94	49.74	0.18%	42,036
Mar 16, 2026	49.79	49.88	49.77	49.85	49.65	0.43%	29,502
Mar 13, 2026	49.70	49.76	49.57	49.64	49.43	-0.07%	39,985
Mar 12, 2026	49.76	49.82	49.57	49.67	49.47	-0.31%	296,895
Mar 11, 2026	49.92	49.96	49.82	49.83	49.62	-0.50%	58,149
Mar 10, 2026	50.18	50.26	50.07	50.07	49.87	-0.21%	28,711
Mar 9, 2026	49.99	50.21	49.96	50.18	49.98	0.21%	49,174
Mar 6, 2026	49.89	50.21	49.89	50.08	49.87	-	57,843
Mar 5, 2026	50.07	50.13	50.05	50.08	49.87	-0.30%	535,284
Mar 4, 2026	50.28	50.28	50.20	50.22	50.02	0.01%	64,732
Mar 3, 2026	50.13	50.29	50.10	50.22	50.02	-0.19%	191,559
Mar 2, 2026	50.71	50.71	50.26	50.32	50.11	-0.81%	84,981
Feb 27, 2026	50.75	50.76	50.70	50.73	50.32	0.19%	38,975
Feb 26, 2026	50.50	50.64	50.50	50.63	50.23	0.23%	29,035
Feb 25, 2026	50.50	50.65	50.48	50.52	50.11	-0.02%	43,994
Feb 24, 2026	50.54	50.57	50.48	50.53	50.12	-0.05%	98,136
Feb 23, 2026	50.44	50.59	50.44	50.55	50.15	0.19%	35,042
Feb 20, 2026	50.39	50.46	50.36	50.46	50.05	0.14%	30,998
Feb 19, 2026	50.33	50.39	50.32	50.39	49.98	0.05%	36,042
Feb 18, 2026	50.35	50.48	50.33	50.36	49.96	-0.13%	79,055
Feb 17, 2026	50.47	50.47	50.39	50.43	50.02	-0.13%	50,228
Feb 13, 2026	50.44	50.50	50.42	50.49	50.09	0.25%	35,119
Feb 12, 2026	50.14	50.38	50.14	50.37	49.96	0.54%	56,334