PUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	47.71	47.71	47.24	47.53	47.53	0.09%	3,812
Mar 18, 2026	47.75	47.75	47.46	47.49	47.49	-0.50%	1,537
Mar 17, 2026	48.09	48.09	47.73	47.73	47.73	0.05%	5,926
Mar 16, 2026	48.14	48.14	47.50	47.70	47.70	0.22%	2,581
Mar 13, 2026	47.45	47.78	47.45	47.60	47.60	0.96%	7,156
Mar 12, 2026	47.03	47.52	47.03	47.14	47.14	0.37%	11,473
Mar 11, 2026	47.22	47.25	46.87	46.97	46.97	-0.65%	12,197
Mar 10, 2026	47.48	47.75	47.28	47.28	47.28	-0.31%	5,731
Mar 9, 2026	46.81	47.44	46.68	47.42	47.42	0.37%	2,910
Mar 6, 2026	47.41	47.53	47.25	47.25	47.25	-0.73%	1,409
Mar 5, 2026	47.74	47.74	47.27	47.60	47.60	-0.75%	2,599
Mar 4, 2026	47.56	48.00	47.54	47.96	47.96	0.53%	5,454
Mar 3, 2026	47.07	47.92	46.99	47.71	47.71	-0.93%	9,287
Mar 2, 2026	48.43	48.43	48.14	48.15	48.15	-0.61%	2,074
Feb 27, 2026	48.38	48.45	48.19	48.45	48.45	0.55%	1,729
Feb 26, 2026	48.10	48.19	48.10	48.18	48.18	-0.06%	2,557
Feb 25, 2026	48.32	48.32	47.72	48.22	48.22	0.27%	5,749
Feb 24, 2026	47.80	48.10	47.80	48.08	48.08	0.84%	1,917
Feb 23, 2026	47.70	47.70	47.49	47.68	47.68	-0.08%	1,173
Feb 20, 2026	47.64	47.76	47.62	47.72	47.72	0.29%	6,769
Feb 19, 2026	47.37	47.58	47.34	47.58	47.58	1.05%	2,496
Feb 18, 2026	47.72	47.72	47.01	47.08	47.08	-1.43%	7,371
Feb 17, 2026	48.07	48.17	47.74	47.77	47.77	-0.10%	8,320
Feb 13, 2026	46.82	47.88	46.82	47.82	47.82	2.24%	2,063
Feb 12, 2026	46.53	47.18	46.53	46.77	46.77	1.10%	3,703
Feb 11, 2026	46.12	46.26	45.95	46.26	46.26	1.02%	2,729
Feb 10, 2026	45.56	45.79	45.56	45.79	45.79	1.11%	611
Feb 9, 2026	44.95	45.29	44.95	45.29	45.29	0.25%	3,824
Feb 6, 2026	44.84	45.18	44.84	45.18	45.18	1.97%	1,564
Feb 5, 2026	44.57	44.57	44.22	44.30	44.30	-0.40%	11,929
Feb 4, 2026	44.57	44.57	44.43	44.48	44.48	-1.55%	1,505
Feb 3, 2026	44.86	45.27	44.86	45.18	45.18	1.61%	2,139
Feb 2, 2026	44.65	44.76	44.47	44.47	44.47	-0.97%	5,069
Jan 30, 2026	44.64	44.90	44.63	44.90	44.90	-0.21%	1,249
Jan 29, 2026	45.02	45.07	44.77	45.00	45.00	-0.15%	6,712
Jan 28, 2026	45.01	45.12	44.88	45.07	45.07	0.15%	2,719
Jan 27, 2026	44.60	45.00	44.60	45.00	45.00	1.32%	1,905
Jan 26, 2026	44.21	44.48	44.21	44.41	44.41	0.82%	1,809
Jan 23, 2026	44.16	44.21	43.86	44.05	44.05	-0.88%	4,277
Jan 22, 2026	44.84	44.84	44.25	44.44	44.44	-0.19%	3,977
Jan 21, 2026	44.25	44.54	44.23	44.52	44.52	1.00%	2,964
Jan 20, 2026	44.29	44.48	44.04	44.08	44.08	-1.18%	5,919
Jan 16, 2026	44.47	44.71	44.47	44.61	44.61	-0.50%	5,334
Jan 15, 2026	44.64	45.07	44.64	44.83	44.83	1.29%	3,403
Jan 14, 2026	44.07	44.35	44.07	44.26	44.26	0.60%	1,772
Jan 13, 2026	43.64	44.01	43.64	43.99	43.99	0.76%	2,539
Jan 12, 2026	43.44	43.77	43.44	43.66	43.66	0.27%	2,795
Jan 9, 2026	43.67	43.97	43.52	43.54	43.54	0.87%	2,840
Jan 8, 2026	43.28	43.29	43.17	43.17	43.16	-0.08%	2,600
Jan 7, 2026	44.25	44.25	43.08	43.20	43.20	-2.06%	6,373