PUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.50	39.15	38.50	39.06	39.06	1.37%	1,728
Dec 19, 2024	38.37	38.90	38.37	38.53	38.53	0.51%	46,660
Dec 18, 2024	39.34	39.38	38.34	38.34	38.34	-2.63%	20,655
Dec 17, 2024	39.41	39.51	39.37	39.37	39.37	-0.53%	1,807
Dec 16, 2024	39.97	39.99	39.58	39.58	39.58	-0.96%	4,698
Dec 13, 2024	40.00	40.18	39.97	39.97	39.97	-0.01%	45,440
Dec 12, 2024	40.14	40.31	39.97	39.97	39.97	-0.09%	6,520
Dec 11, 2024	40.06	40.11	39.95	40.00	40.00	-0.20%	25,460
Dec 10, 2024	40.08	40.26	40.02	40.08	40.08	-0.80%	7,070
Dec 9, 2024	40.71	40.71	40.41	40.41	40.41	-1.56%	6,598
Dec 6, 2024	41.51	41.51	40.88	41.05	41.05	-0.85%	5,238
Dec 5, 2024	41.59	41.59	41.38	41.40	41.40	0.07%	35,339
Dec 4, 2024	41.37	41.37	41.37	41.37	41.37	-0.17%	170
Dec 3, 2024	41.86	41.86	41.44	41.44	41.44	-0.65%	29,450
Dec 2, 2024	42.53	42.53	41.71	41.71	41.71	-2.25%	5,888
Nov 29, 2024	42.78	42.78	42.67	42.67	42.67	0.17%	597
Nov 27, 2024	42.72	42.78	42.60	42.60	42.60	-0.26%	1,169
Nov 26, 2024	42.38	42.74	42.38	42.71	42.71	1.11%	3,459
Nov 25, 2024	42.54	42.55	42.13	42.24	42.24	-0.07%	5,124
Nov 22, 2024	42.34	42.49	42.27	42.27	42.27	-0.21%	5,266
Nov 21, 2024	41.49	42.36	41.47	42.36	42.36	2.10%	1,358
Nov 20, 2024	41.29	41.49	41.29	41.49	41.49	0.38%	1,250
Nov 19, 2024	40.85	41.33	40.85	41.33	41.33	0.22%	54,849
Nov 18, 2024	40.93	41.34	40.92	41.24	41.24	0.87%	3,206
Nov 15, 2024	40.74	40.89	40.67	40.89	40.89	1.13%	1,912
Nov 14, 2024	40.75	40.75	40.43	40.43	40.43	-0.44%	1,956
Nov 13, 2024	40.79	40.95	40.58	40.61	40.61	-0.39%	3,996
Nov 12, 2024	41.15	41.15	40.71	40.77	40.77	-1.01%	2,752
Nov 11, 2024	40.95	41.27	40.95	41.19	41.19	1.15%	12,877
Nov 8, 2024	40.65	40.72	40.65	40.72	40.72	1.98%	452
Nov 7, 2024	40.15	40.29	39.93	39.93	39.93	0.03%	1,008
Nov 6, 2024	39.84	39.99	39.56	39.92	39.92	0.32%	10,997
Nov 5, 2024	39.14	39.79	39.12	39.79	39.79	1.82%	932
Nov 4, 2024	39.16	39.16	38.96	39.08	39.08	-0.36%	1,518
Nov 1, 2024	39.88	39.88	39.22	39.22	39.22	-1.66%	461
Oct 31, 2024	39.77	39.88	39.77	39.88	39.88	0.71%	879
Oct 30, 2024	39.59	39.63	39.53	39.60	39.60	0.07%	2,810
Oct 29, 2024	39.97	39.97	39.56	39.57	39.57	-1.51%	12,273
Oct 28, 2024	40.14	40.20	40.14	40.18	40.18	0.65%	1,935
Oct 25, 2024	40.67	40.67	39.90	39.92	39.92	-1.18%	35,425
Oct 24, 2024	40.57	40.57	40.33	40.40	40.40	-0.21%	2,998
Oct 23, 2024	40.20	40.48	40.20	40.48	40.48	0.97%	1,408
Oct 22, 2024	39.86	40.12	39.86	40.09	40.09	-0.60%	2,277
Oct 21, 2024	40.52	40.52	40.23	40.33	40.33	-0.55%	24,861
Oct 18, 2024	40.41	40.57	40.41	40.56	40.56	0.73%	2,380
Oct 17, 2024	40.60	40.65	40.26	40.26	40.26	-0.94%	2,681
Oct 16, 2024	40.18	40.68	40.18	40.64	40.64	1.67%	4,593
Oct 15, 2024	40.18	40.18	39.94	39.97	39.97	0.13%	12,186
Oct 14, 2024	39.63	39.92	39.63	39.92	39.92	1.23%	2,374
Oct 11, 2024	38.94	39.47	38.94	39.44	39.44	0.60%	2,636
Oct 10, 2024	39.39	39.39	39.14	39.20	39.20	-0.43%	2,216
Oct 9, 2024	39.54	39.54	39.31	39.37	39.37	-0.76%	11,116
Oct 8, 2024	39.66	39.83	39.66	39.67	39.67	0.02%	1,680
Oct 7, 2024	40.43	40.43	39.60	39.66	39.66	-2.12%	8,514
Oct 4, 2024	40.22	40.52	40.20	40.52	40.52	0.20%	1,500
Oct 3, 2024	40.59	40.70	40.44	40.44	40.44	-0.09%	5,026
Oct 2, 2024	40.24	40.51	40.24	40.48	40.48	-0.28%	1,582
Oct 1, 2024	40.54	40.59	40.20	40.59	40.59	0.34%	13,892
Sep 30, 2024	40.05	40.46	40.05	40.45	40.45	0.45%	23,088
Sep 27, 2024	40.10	40.34	40.04	40.27	40.27	0.95%	8,486
Sep 26, 2024	40.13	40.13	39.88	39.89	39.89	-0.52%	2,901
Sep 25, 2024	40.01	40.14	40.01	40.10	40.10	0.53%	764
Sep 24, 2024	39.98	40.14	39.89	39.89	39.89	-0.67%	13,556
Sep 23, 2024	39.92	40.17	39.92	40.16	40.16	0.35%	4,762
Sep 20, 2024	40.02	40.05	40.02	40.02	39.79	2.01%	491
Sep 19, 2024	39.23	39.23	39.11	39.23	39.01	-0.23%	78,019
Sep 18, 2024	39.60	39.60	39.18	39.32	39.10	-0.53%	18,225
Sep 17, 2024	39.65	39.68	39.48	39.53	39.30	-0.30%	6,551
Sep 16, 2024	39.32	39.68	39.32	39.65	39.42	0.94%	2,239
Sep 13, 2024	38.87	39.28	38.87	39.28	39.06	1.55%	749
Sep 12, 2024	38.52	38.68	38.52	38.68	38.46	0.39%	10,328
Sep 11, 2024	38.54	38.54	38.18	38.53	38.31	-0.05%	2,549
Sep 10, 2024	38.40	38.62	38.40	38.55	38.33	0.36%	39,378
Sep 9, 2024	37.94	38.41	37.94	38.41	38.19	0.92%	2,896
Sep 6, 2024	38.52	38.52	37.98	38.06	37.84	-0.78%	27,682
Sep 5, 2024	38.77	38.77	38.29	38.36	38.14	-0.60%	13,207
Sep 4, 2024	38.17	38.59	38.17	38.59	38.37	1.52%	6,090
Sep 3, 2024	38.06	38.19	38.01	38.02	37.80	-0.43%	5,350
Aug 30, 2024	38.05	38.21	37.94	38.18	37.96	0.66%	7,425
Aug 29, 2024	37.81	37.93	37.78	37.93	37.71	0.56%	137,499
Aug 28, 2024	37.86	37.86	37.68	37.72	37.51	0.05%	3,068
Aug 27, 2024	37.85	37.94	37.69	37.70	37.49	-0.82%	817
Aug 26, 2024	38.12	38.12	37.97	38.01	37.79	0.46%	8,749
Aug 23, 2024	37.64	37.92	37.64	37.84	37.62	0.72%	1,735
Aug 22, 2024	37.62	37.64	37.47	37.57	37.35	-0.12%	6,585
Aug 21, 2024	37.39	37.61	37.39	37.61	37.40	0.62%	1,188
Aug 20, 2024	37.46	37.51	37.36	37.38	37.17	-0.34%	2,431
Aug 19, 2024	37.38	37.52	37.37	37.51	37.29	0.74%	5,140
Aug 16, 2024	37.29	37.34	37.23	37.23	37.02	0.16%	1,542
Aug 15, 2024	37.02	37.22	37.02	37.17	36.96	0.17%	1,867
Aug 14, 2024	37.11	37.23	37.10	37.11	36.90	0.05%	1,237
Aug 13, 2024	36.93	37.11	36.93	37.09	36.88	0.64%	55,429
Aug 12, 2024	36.63	36.85	36.63	36.85	36.64	0.08%	2,947
Aug 9, 2024	36.49	36.83	36.49	36.83	36.62	0.25%	5,349
Aug 8, 2024	36.39	36.83	36.39	36.73	36.52	0.58%	1,971
Aug 7, 2024	36.85	36.93	36.44	36.52	36.31	0.38%	23,453
Aug 6, 2024	36.45	36.78	36.38	36.38	36.17	1.31%	1,355
Aug 5, 2024	36.19	36.29	35.91	35.91	35.71	-2.76%	2,408
Aug 2, 2024	37.26	37.26	36.68	36.93	36.72	-0.85%	2,879
Aug 1, 2024	37.01	37.29	36.91	37.25	37.04	1.13%	5,288