PB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	68.50	70.00	68.40	70.00	70.00	2.19%	4,369
Jun 26, 2026	68.50	68.50	68.50	68.50	68.50	0.01%	100
Jun 24, 2026	68.49	68.49	68.49	68.49	68.49	-0.45%	100
Jun 8, 2026	68.80	68.80	68.80	68.80	68.80	-0.23%	359
Jun 3, 2026	68.96	68.96	68.96	68.96	68.96	0.67%	145
May 27, 2026	69.50	69.50	68.50	68.50	68.50	1.87%	305
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