PUBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	28.22	28.35	28.04	28.26	28.26	0.04%	64,205
Nov 2, 2026	28.23	28.38	28.20	28.25	28.25	1.11%	109,361
Oct 30, 2026	28.10	28.15	27.83	27.94	27.94	0.63%	103,915
Oct 29, 2026	27.42	27.79	27.35	27.77	27.77	1.04%	188,616
Oct 28, 2026	27.55	27.75	27.39	27.48	27.48	-0.97%	124,980
Oct 27, 2026	27.84	27.94	27.73	27.75	27.75	-0.11%	54,919
Oct 26, 2026	28.26	28.26	27.73	27.78	27.78	-1.35%	84,832
Oct 23, 2026	28.17	28.37	27.95	28.16	28.16	-1.68%	83,945
Oct 22, 2026	28.12	28.64	28.03	28.64	28.64	1.34%	134,716
Oct 21, 2026	28.31	28.41	28.15	28.26	28.26	-0.34%	112,418
Oct 20, 2026	28.32	28.63	28.24	28.36	28.36	-0.33%	176,953
Oct 19, 2026	28.62	28.62	28.35	28.45	28.45	-0.52%	83,516
Oct 16, 2026	29.43	29.43	28.51	28.60	28.60	-1.75%	64,558
Oct 15, 2026	28.54	29.13	28.54	29.11	29.11	4.49%	249,776
Oct 14, 2026	27.98	28.00	27.72	27.86	27.86	-1.66%	224,392
Oct 13, 2026	28.33	28.44	28.13	28.33	28.33	3.02%	66,531
Oct 12, 2026	27.55	27.68	27.37	27.50	27.50	0.92%	227,228
Oct 9, 2026	27.21	27.52	27.20	27.25	27.25	1.38%	328,083
Oct 8, 2026	26.67	26.95	26.60	26.88	26.88	0.37%	206,623
Oct 7, 2026	26.68	26.82	26.46	26.78	26.78	0.82%	133,491
Oct 6, 2026	26.88	26.96	26.55	26.56	26.56	0.27%	102,817
Oct 5, 2026	26.12	26.55	26.08	26.49	26.49	-0.26%	199,623
Oct 2, 2026	26.55	26.61	26.37	26.56	26.56	-1.15%	142,975
Oct 1, 2026	27.35	27.36	26.77	26.87	26.87	0.15%	165,977
Sep 30, 2026	26.69	26.92	26.69	26.83	26.83	-1.36%	527,272
Sep 29, 2026	27.25	27.41	27.07	27.20	27.20	-0.48%	62,022
Sep 28, 2026	27.64	27.65	27.32	27.33	27.33	-2.32%	257,625
Sep 25, 2026	27.72	27.98	27.68	27.98	27.98	0.83%	68,309
Sep 24, 2026	27.94	28.06	27.68	27.75	27.75	-0.18%	202,217
Sep 23, 2026	27.82	28.03	27.72	27.80	27.80	-0.22%	149,154
Sep 22, 2026	28.29	28.29	27.76	27.86	27.86	-0.64%	79,368
Sep 21, 2026	28.32	28.35	27.98	28.04	28.04	-0.07%	462,615
Sep 18, 2026	28.06	28.13	27.85	28.06	28.06	0.14%	159,809
Sep 17, 2026	27.97	28.06	27.77	28.02	28.02	0.61%	90,344
Sep 16, 2026	28.22	28.34	27.79	27.85	27.85	-2.62%	368,946
Sep 15, 2026	28.61	28.77	28.43	28.60	28.60	-2.09%	148,130
Sep 14, 2026	29.04	29.27	28.87	29.21	29.21	4.02%	205,304
Sep 11, 2026	28.32	28.32	28.00	28.08	28.08	-0.78%	58,020
Sep 10, 2026	27.92	28.45	27.92	28.30	28.30	1.43%	65,873
Sep 9, 2026	28.19	28.20	27.82	27.90	27.90	-3.06%	125,473
Sep 8, 2026	28.91	29.03	28.59	28.78	28.78	-2.41%	126,807
Sep 4, 2026	29.51	29.58	29.14	29.49	29.49	-2.42%	210,007
Sep 3, 2026	30.14	30.24	29.83	30.22	30.22	2.09%	172,288
Sep 2, 2026	28.38	29.61	28.38	29.60	29.60	2.85%	595,499
Sep 1, 2026	29.16	29.23	28.67	28.78	28.78	-2.18%	164,399
Aug 31, 2026	29.37	29.59	29.07	29.42	29.42	0.41%	291,350
Aug 28, 2026	29.49	29.70	29.29	29.30	29.30	-0.48%	83,156
Aug 27, 2026	29.30	29.61	29.25	29.44	29.44	-1.31%	36,541
Aug 26, 2026	29.97	30.13	29.72	29.83	29.83	-1.26%	89,698
Aug 25, 2026	29.91	30.21	29.87	30.21	30.21	-0.23%	85,265