PB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	75.00	75.00	67.24	67.24	67.24	-14.81%	505
May 20, 2026	78.93	78.93	78.93	78.93	78.93	5.24%	102
May 15, 2026	75.00	75.00	75.00	75.00	75.00	0.83%	190
Apr 24, 2026	68.09	75.00	68.09	75.00	74.38	14.50%	551
Apr 15, 2026	65.50	65.50	65.50	65.50	64.96	-	100
Apr 8, 2026	65.50	65.50	65.50	65.50	64.96	0.77%	112
Mar 23, 2026	65.00	65.00	65.00	65.00	64.46	1.72%	300
Mar 20, 2026	63.90	63.90	63.90	63.90	63.37	-	179
Mar 16, 2026	63.90	63.90	63.90	63.90	63.37	2.42%	142
Feb 23, 2026	63.00	63.00	62.39	62.39	61.87	2.30%	600
Feb 11, 2026	61.60	61.60	61.60	61.60	60.49	1.70%	100
Feb 10, 2026	60.91	60.91	60.91	60.91	59.47	1.52%	100
Jan 30, 2026	60.00	60.00	60.00	60.00	58.59	-	151
Jan 29, 2026	60.00	60.00	60.00	60.00	58.59	5.06%	101
Jan 22, 2026	57.11	57.11	57.11	57.11	55.76	1.53%	117
Jan 16, 2026	56.25	56.25	56.25	56.25	54.92	0.45%	149
Jan 14, 2026	56.00	56.00	56.00	56.00	54.68	0.27%	200
Jan 9, 2026	55.84	55.85	55.84	55.85	54.53	0.02%	4,211
Jan 8, 2026	55.84	55.84	55.84	55.84	54.52	-	400
Jan 7, 2026	55.05	55.84	54.95	55.84	54.52	-	1,667
Jan 6, 2026	55.37	55.84	55.37	55.84	54.52	0.85%	598
Dec 31, 2025	55.37	55.37	55.37	55.37	54.07	0.24%	201
Dec 19, 2025	55.12	55.24	55.12	55.24	53.94	2.28%	600
Dec 11, 2025	54.01	54.10	54.01	54.01	52.74	-0.17%	392
Dec 3, 2025	53.96	54.10	53.96	54.10	52.82	-0.73%	1,300
Dec 2, 2025	54.75	54.75	54.50	54.50	53.22	2.83%	203