PBUS(PBUS)
PBUS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $77.72 | $77.86 | $77.40 | $77.46 | 132,381 |
| 10/7/2026 | $77.83 | $78.03 | $77.61 | $77.92 | 131,875 |
| 10/6/2026 | $78.09 | $78.40 | $78.06 | $78.21 | 442,128 |
| 10/5/2026 | $77.24 | $77.89 | $77.24 | $77.74 | 176,227 |
| 10/2/2026 | $77.28 | $77.48 | $76.94 | $77.19 | 105,726 |
| 10/1/2026 | $76.66 | $76.76 | $76.12 | $76.57 | 11.74M |
| 9/30/2026 | $76.89 | $77.15 | $76.47 | $76.55 | 871,800 |
| 9/29/2026 | $76.80 | $76.80 | $76.44 | $76.66 | 517,900 |
| 9/28/2026 | $76.97 | $77.15 | $76.60 | $76.77 | 310,120 |
| 9/25/2026 | $77.19 | $77.45 | $76.87 | $77.32 | 102,605 |
| 9/24/2026 | $76.65 | $77.14 | $76.59 | $76.91 | 172,332 |
| 9/23/2026 | $77.60 | $77.60 | $76.93 | $77.00 | 143,600 |
| 9/22/2026 | $77.75 | $77.76 | $77.51 | $77.61 | 114,100 |
| 9/21/2026 | $76.97 | $77.72 | $76.92 | $77.62 | 180,644 |
| 9/18/2026 | $76.52 | $76.62 | $76.28 | $76.60 | 2.52M |
| 9/17/2026 | $76.50 | $76.60 | $76.22 | $76.53 | 337,806 |
| 9/16/2026 | $76.22 | $76.38 | $75.19 | $75.65 | 429,204 |
| 9/15/2026 | $76.21 | $76.21 | $75.86 | $75.97 | 57,637 |
| 9/14/2026 | $75.99 | $76.58 | $75.99 | $76.31 | 279,102 |
| 9/11/2026 | $76.77 | $76.85 | $76.60 | $76.67 | 286,830 |
| 9/10/2026 | $76.07 | $76.22 | $75.90 | $76.03 | 390,821 |
| 9/9/2026 | $76.66 | $76.69 | $76.34 | $76.46 | 170,349 |
| 9/8/2026 | $77.21 | $77.22 | $76.76 | $76.85 | 102,400 |
| 9/4/2026 | $77.33 | $77.49 | $77.14 | $77.27 | 55,200 |
| 9/3/2026 | $77.00 | $77.62 | $76.96 | $77.58 | 168,606 |
| 9/2/2026 | $76.39 | $76.79 | $76.39 | $76.68 | 54,827 |
| 9/1/2026 | $76.36 | $76.65 | $76.16 | $76.39 | 65,743 |
| 8/31/2026 | $76.94 | $77.02 | $76.72 | $76.86 | 98,800 |
| 8/28/2026 | $77.44 | $77.76 | $77.07 | $77.19 | 149,600 |
| 8/27/2026 | $77.07 | $77.48 | $76.98 | $77.38 | 136,100 |
| 8/26/2026 | $76.60 | $76.93 | $76.60 | $76.83 | 1.03M |
| 8/25/2026 | $76.84 | $76.90 | $76.60 | $76.77 | 273,500 |
| 8/24/2026 | $76.74 | $76.76 | $76.50 | $76.60 | 75,104 |
| 8/21/2026 | $76.85 | $76.92 | $76.66 | $76.79 | 26,700 |
| 8/20/2026 | $76.85 | $77.03 | $76.43 | $76.43 | 50,040 |
| 8/19/2026 | $77.36 | $77.39 | $77.05 | $77.15 | 38,000 |
| 8/18/2026 | $77.01 | $77.14 | $76.93 | $76.94 | 89,800 |
| 8/17/2026 | $77.88 | $77.88 | $77.51 | $77.51 | 37,400 |
| 8/14/2026 | $78.06 | $78.14 | $77.82 | $77.91 | 120,733 |
| 8/13/2026 | $77.75 | $78.22 | $77.75 | $78.04 | 885,219 |
| 8/12/2026 | $77.82 | $77.82 | $77.45 | $77.55 | 48,645 |
| 8/11/2026 | $77.64 | $77.64 | $77.22 | $77.31 | 56,900 |
| 8/10/2026 | $77.45 | $77.76 | $77.45 | $77.55 | 161,100 |
| 8/7/2026 | $77.35 | $77.64 | $77.29 | $77.61 | 36,100 |
| 8/6/2026 | $77.22 | $77.36 | $76.97 | $77.05 | 44,233 |
| 8/5/2026 | $77.71 | $77.83 | $77.15 | $77.15 | 129,549 |
| 8/4/2026 | $76.32 | $77.51 | $76.32 | $77.34 | 60,908 |
| 8/3/2026 | $75.26 | $76.06 | $75.26 | $75.98 | 62,305 |
| 7/31/2026 | $74.79 | $75.06 | $74.04 | $74.88 | 81,616 |
| 7/30/2026 | $73.78 | $74.45 | $73.70 | $74.36 | 121,306 |
| 7/29/2026 | $74.26 | $74.53 | $73.18 | $73.18 | 90,000 |
| 7/28/2026 | $74.05 | $74.52 | $73.89 | $74.36 | 114,002 |
| 7/27/2026 | $74.66 | $74.66 | $73.86 | $74.13 | 39,600 |
| 7/24/2026 | $74.12 | $74.54 | $73.97 | $74.07 | 62,400 |
| 7/23/2026 | $74.15 | $74.42 | $73.73 | $74.00 | 335,100 |
| 7/22/2026 | $74.94 | $75.19 | $74.88 | $74.98 | 710,639 |
| 7/21/2026 | $74.80 | $75.10 | $74.66 | $75.07 | 811,300 |
| 7/20/2026 | $74.75 | $75.09 | $74.40 | $74.40 | 82,630 |
| 7/17/2026 | $74.32 | $74.93 | $74.31 | $74.60 | 191,900 |
| 7/16/2026 | $75.35 | $75.68 | $75.07 | $75.28 | 176,042 |
| 7/15/2026 | $75.76 | $75.80 | $75.29 | $75.69 | 47,820 |
| 7/14/2026 | $75.55 | $75.55 | $75.18 | $75.48 | 84,236 |
| 7/13/2026 | $75.33 | $75.57 | $75.05 | $75.13 | 96,400 |
| 7/10/2026 | $75.42 | $75.73 | $75.10 | $75.71 | 39,732 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
