PABU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.28	69.42	68.99	69.07	69.07	-0.72%	33,709
Mar 5, 2026	69.60	69.60	69.06	69.56	69.56	-0.29%	96,136
Mar 4, 2026	69.39	69.90	69.39	69.76	69.76	0.78%	49,131
Mar 3, 2026	68.90	69.22	68.90	69.22	69.22	-0.52%	1,617
Mar 2, 2026	68.50	69.59	68.50	69.59	69.59	0.33%	35,857
Feb 27, 2026	69.33	69.36	69.19	69.36	69.36	-0.61%	55,765
Feb 26, 2026	70.04	70.04	69.49	69.78	69.78	-0.58%	1,602
Feb 25, 2026	69.75	70.20	69.75	70.19	70.19	1.12%	985
Feb 24, 2026	69.33	69.44	69.32	69.41	69.41	1.08%	59,725
Feb 23, 2026	69.01	69.01	68.67	68.67	68.67	-1.25%	1,556
Feb 20, 2026	69.40	69.54	69.14	69.54	69.54	0.62%	29,889
Feb 19, 2026	69.21	69.21	68.86	69.11	69.11	-0.36%	1,841
Feb 18, 2026	69.45	69.47	69.11	69.36	69.36	0.44%	16,829
Feb 17, 2026	68.76	69.07	68.32	69.05	69.05	0.18%	1,160
Feb 13, 2026	69.31	69.37	68.84	68.93	68.93	0.03%	21,404
Feb 12, 2026	69.14	69.30	68.88	68.91	68.91	-1.30%	1,293
Feb 11, 2026	70.63	70.63	69.79	69.82	69.82	-0.69%	234,950
Feb 10, 2026	70.52	70.70	70.30	70.30	70.30	-0.24%	231,812
Feb 9, 2026	69.99	70.56	69.99	70.47	70.47	0.62%	1,485
Feb 6, 2026	69.46	70.04	69.28	70.04	70.04	1.99%	875,993
Feb 5, 2026	69.27	69.27	68.59	68.67	68.67	-1.61%	9,046
Feb 4, 2026	69.63	70.10	69.26	69.80	69.80	-0.36%	66,594
Feb 3, 2026	70.57	70.60	69.54	70.04	70.04	-1.97%	73,250
Feb 2, 2026	71.45	71.71	71.45	71.45	71.45	0.06%	25,267
Jan 30, 2026	71.57	71.57	71.30	71.41	71.41	-0.54%	194,290
Jan 29, 2026	72.11	72.11	70.84	71.80	71.80	-0.72%	19,782
Jan 28, 2026	72.52	72.52	72.32	72.32	72.32	-0.10%	825,263
Jan 27, 2026	72.43	72.51	72.40	72.40	72.40	0.18%	605
Jan 26, 2026	72.07	72.37	72.07	72.27	72.27	0.50%	3,113
Jan 23, 2026	71.97	71.97	71.87	71.90	71.90	0.32%	22,281
Jan 22, 2026	71.52	71.86	71.52	71.67	71.67	0.79%	11,408
Jan 21, 2026	70.69	71.49	70.49	71.11	71.11	1.05%	43,650
Jan 20, 2026	70.71	70.72	70.37	70.38	70.37	-2.67%	20,749
Jan 16, 2026	72.36	72.42	72.31	72.31	72.31	0.18%	1,361
Jan 15, 2026	72.63	72.63	72.18	72.18	72.18	-0.12%	1,539
Jan 14, 2026	72.04	72.26	71.82	72.26	72.26	-0.64%	17,341
Jan 13, 2026	73.04	73.04	72.52	72.73	72.73	-0.45%	8,503
Jan 12, 2026	72.54	73.19	72.54	73.05	73.05	0.02%	15,964
Jan 9, 2026	72.91	73.19	72.91	73.04	73.04	0.23%	37,615
Jan 8, 2026	72.78	72.92	72.71	72.87	72.87	-0.30%	25,033
Jan 7, 2026	73.39	73.47	73.09	73.09	73.09	-0.23%	1,149
Jan 6, 2026	73.16	73.27	73.16	73.26	73.26	0.43%	1,874
Jan 5, 2026	73.18	73.18	72.93	72.94	72.94	0.56%	17,453
Jan 2, 2026	73.28	73.35	72.36	72.54	72.54	-0.42%	18,528
Dec 31, 2025	73.20	73.22	72.84	72.84	72.84	-0.71%	277,414
Dec 30, 2025	73.34	73.47	73.32	73.36	73.36	-0.10%	3,500
Dec 29, 2025	73.34	73.47	73.34	73.43	73.43	-0.41%	181,834
Dec 26, 2025	73.78	73.78	73.71	73.74	73.73	-0.01%	46,184
Dec 24, 2025	73.60	73.74	73.60	73.74	73.74	0.19%	42,195
Dec 23, 2025	73.08	73.60	73.08	73.60	73.60	0.49%	52,023
Dec 22, 2025	73.04	73.24	73.02	73.24	73.24	0.82%	23,682
Dec 19, 2025	72.69	72.69	72.64	72.64	72.64	0.96%	874
Dec 18, 2025	72.02	72.19	71.84	71.95	71.95	0.92%	19,199
Dec 17, 2025	72.13	72.32	71.28	71.30	71.30	-1.25%	5,325
Dec 16, 2025	72.04	72.20	71.68	72.20	72.20	-0.28%	21,288
Dec 15, 2025	72.99	72.99	72.40	72.40	72.15	-0.34%	14,764
Dec 12, 2025	73.42	73.42	72.41	72.65	72.40	-1.07%	2,694
Dec 11, 2025	73.14	73.47	73.02	73.44	73.19	0.11%	6,433
Dec 10, 2025	72.88	73.36	72.88	73.36	73.10	0.39%	1,441
Dec 9, 2025	73.12	73.12	73.07	73.07	72.82	-0.12%	2,831
Dec 8, 2025	73.32	73.32	73.10	73.16	72.91	-0.62%	3,237
Dec 5, 2025	73.56	73.67	73.56	73.62	73.36	0.39%	8,493
Dec 4, 2025	73.31	73.41	73.26	73.33	73.08	0.06%	45,288
Dec 3, 2025	73.09	73.38	73.09	73.29	73.03	0.33%	1,553
Dec 2, 2025	73.39	73.39	73.04	73.04	72.79	0.24%	825
Dec 1, 2025	72.79	73.14	72.79	72.87	72.62	-0.48%	1,946
Nov 28, 2025	73.22	73.22	73.22	73.22	72.97	0.35%	101
Nov 26, 2025	73.07	73.11	72.97	72.97	72.72	0.71%	4,388
Nov 25, 2025	71.83	72.55	71.33	72.45	72.20	0.79%	5,526
Nov 24, 2025	71.48	72.00	71.37	71.88	71.63	1.77%	54,481
Nov 21, 2025	70.32	71.12	70.06	70.63	70.38	0.89%	1,543
Nov 20, 2025	72.46	72.46	70.00	70.00	69.76	-1.46%	4,039
Nov 19, 2025	71.38	71.38	70.77	71.04	70.80	0.38%	1,841
Nov 18, 2025	70.98	70.98	70.77	70.77	70.53	-0.86%	984
Nov 17, 2025	71.81	72.11	71.39	71.39	71.14	-0.94%	926
Nov 14, 2025	72.38	72.38	72.07	72.07	71.82	-0.18%	321
Nov 13, 2025	72.65	72.65	72.16	72.20	71.95	-1.88%	2,838
Nov 12, 2025	73.71	73.74	73.51	73.58	73.33	-0.01%	34,164
Nov 11, 2025	73.31	73.62	73.31	73.59	73.34	0.05%	25,447
Nov 10, 2025	73.55	73.55	73.55	73.55	73.30	1.69%	60
Nov 7, 2025	71.84	72.33	71.34	72.33	72.08	-0.22%	4,817
Nov 6, 2025	73.28	73.28	72.40	72.49	72.24	-1.37%	92,209
Nov 5, 2025	73.41	73.87	73.41	73.49	73.24	0.30%	8,133
Nov 4, 2025	73.23	73.66	73.14	73.27	73.02	-1.25%	37,147
Nov 3, 2025	74.08	74.20	74.04	74.20	73.94	0.32%	46,934
Oct 31, 2025	73.89	74.18	73.57	73.97	73.71	0.61%	66,296
Oct 30, 2025	73.94	73.94	73.52	73.52	73.27	-0.90%	866
Oct 29, 2025	74.42	74.42	73.96	74.19	73.93	-0.43%	3,175
Oct 28, 2025	74.34	74.72	74.34	74.50	74.25	0.41%	3,601
Oct 27, 2025	74.09	74.20	74.07	74.20	73.94	1.35%	3,091
Oct 24, 2025	73.33	73.35	73.19	73.21	72.95	1.03%	2,090
Oct 23, 2025	72.10	72.63	72.10	72.46	72.21	0.48%	15,958
Oct 22, 2025	72.53	72.53	71.83	72.12	71.87	-0.63%	392,440
Oct 21, 2025	72.46	72.69	72.46	72.57	72.32	0.08%	113,128
Oct 20, 2025	72.27	72.55	72.27	72.51	72.26	0.97%	3,708
Oct 17, 2025	71.34	71.92	71.10	71.82	71.57	0.63%	95,881
Oct 16, 2025	72.09	72.26	71.02	71.37	71.12	-0.57%	42,820
Oct 15, 2025	72.23	72.23	71.64	71.77	71.53	0.40%	22,881
Oct 14, 2025	71.17	71.83	71.17	71.49	71.24	-0.52%	6,527
Oct 13, 2025	71.71	71.96	71.62	71.87	71.62	1.54%	21,363