PUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	37.07	37.07	36.64	36.83	36.62	0.79%	3,098
Jul 30, 2024	36.33	36.54	36.33	36.54	36.33	0.61%	51,086
Jul 29, 2024	36.29	36.40	36.17	36.32	36.11	0.19%	827
Jul 26, 2024	36.14	36.25	36.14	36.25	36.04	0.94%	998
Jul 25, 2024	36.23	36.31	35.78	35.91	35.71	-0.22%	23,978
Jul 24, 2024	36.00	36.20	35.96	35.99	35.79	0.40%	5,962
Jul 23, 2024	35.96	35.97	35.85	35.85	35.64	-0.40%	408
Jul 22, 2024	36.01	36.03	35.99	35.99	35.79	0.78%	3,941
Jul 19, 2024	35.70	35.74	35.62	35.71	35.51	-	1,291
Jul 18, 2024	35.84	36.06	35.71	35.71	35.51	-0.45%	2,386
Jul 17, 2024	36.14	36.14	35.87	35.87	35.67	0.14%	12,287
Jul 16, 2024	35.66	35.82	35.66	35.82	35.62	0.96%	124,302
Jul 15, 2024	35.91	35.91	35.45	35.48	35.28	-1.47%	2,476
Jul 12, 2024	36.10	36.22	36.01	36.01	35.81	0.59%	625
Jul 11, 2024	35.65	35.80	35.65	35.80	35.60	1.97%	25,992
Jul 10, 2024	34.89	35.11	34.89	35.11	34.91	0.83%	536
Jul 9, 2024	34.71	34.82	34.71	34.82	34.62	0.13%	808
Jul 8, 2024	34.87	34.88	34.72	34.77	34.58	0.06%	7,634
Jul 5, 2024	34.86	34.86	34.65	34.75	34.56	0.01%	319
Jul 3, 2024	34.64	34.80	34.64	34.75	34.55	0.20%	1,091
Jul 2, 2024	34.63	34.73	34.63	34.68	34.48	0.35%	1,489
Jul 1, 2024	34.63	34.70	34.56	34.56	34.36	-0.75%	1,618
Jun 28, 2024	34.94	34.94	34.65	34.82	34.62	-0.01%	3,724
Jun 27, 2024	34.68	34.84	34.68	34.83	34.63	0.09%	1,641
Jun 26, 2024	34.66	34.79	34.66	34.79	34.59	-0.28%	444
Jun 25, 2024	35.15	35.15	34.88	34.89	34.69	-0.68%	1,762
Jun 24, 2024	34.93	35.13	34.93	35.13	34.93	0.26%	3,706
Jun 21, 2024	35.23	35.23	34.98	35.04	34.62	-0.28%	2,846
Jun 20, 2024	35.11	35.14	35.03	35.14	34.72	0.46%	1,789
Jun 18, 2024	34.66	34.98	34.66	34.98	34.57	0.71%	820
Jun 17, 2024	34.91	34.91	34.73	34.73	34.32	-0.68%	160,686
Jun 14, 2024	34.90	35.00	34.75	34.97	34.56	-0.57%	15,947
Jun 13, 2024	35.19	35.19	35.17	35.17	34.75	-0.06%	553
Jun 12, 2024	35.67	35.67	35.19	35.19	34.77	-0.57%	5,330
Jun 11, 2024	35.39	35.39	35.39	35.39	34.97	0.31%	121
Jun 10, 2024	35.17	35.31	35.16	35.28	34.86	0.80%	1,612
Jun 7, 2024	35.20	35.20	35.00	35.00	34.59	-0.79%	3,465
Jun 6, 2024	35.28	35.28	35.28	35.28	34.86	-1.15%	16
Jun 5, 2024	35.82	35.82	35.69	35.69	35.27	-0.45%	678
Jun 4, 2024	35.85	35.92	35.85	35.85	35.43	0.13%	2,270