PUBGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	27.94	27.94	27.73	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
Aug 24, 2026	30.14	30.57	30.14	30.28	30.28	0.90%	316,156
Aug 21, 2026	29.54	30.09	29.48	30.01	30.01	1.42%	911,338
Aug 20, 2026	29.71	29.78	29.53	29.59	29.59	0.03%	461,520
Aug 19, 2026	29.43	29.71	29.43	29.58	29.58	0.48%	78,927
Aug 18, 2026	29.29	29.57	29.29	29.44	29.44	1.06%	64,399
Aug 17, 2026	29.25	29.40	29.02	29.13	29.13	-0.75%	215,321
Aug 14, 2026	29.74	29.75	29.31	29.35	29.35	1.03%	94,528
Aug 13, 2026	28.75	29.05	28.71	29.05	29.05	2.00%	135,212
Aug 12, 2026	28.42	28.54	28.32	28.48	28.48	0.42%	276,343
Aug 11, 2026	28.25	28.59	28.08	28.36	28.36	-0.39%	498,454
Aug 10, 2026	28.39	28.51	28.32	28.47	28.47	-1.32%	165,982
Aug 7, 2026	28.64	28.93	28.62	28.85	28.85	1.51%	56,739
Aug 6, 2026	28.43	28.76	28.31	28.42	28.42	1.39%	270,959
Aug 5, 2026	28.04	28.05	27.76	28.03	28.03	2.71%	115,910