PKB(PKB)
PKB
$92.42—Stale · unknown old
NYSE • Last print unknown ago
$92.42—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $92.87 | $92.95 | $91.88 | $92.42 | 19,800 |
| 9/11/2026 | $94.16 | $95.12 | $94.03 | $94.84 | 18,134 |
| 9/10/2026 | $93.32 | $93.76 | $92.48 | $92.99 | 41,124 |
| 9/9/2026 | $96.15 | $96.45 | $94.36 | $94.48 | 26,760 |
| 9/8/2026 | $97.59 | $97.59 | $96.70 | $96.70 | 24,520 |
| 9/4/2026 | $96.26 | $97.45 | $96.26 | $97.41 | 65,210 |
| 9/3/2026 | $96.13 | $96.83 | $95.18 | $96.26 | 13,300 |
| 9/2/2026 | $95.30 | $95.83 | $94.65 | $95.49 | 132,513 |
| 9/1/2026 | $96.05 | $96.05 | $94.88 | $94.98 | 25,622 |
| 8/31/2026 | $97.50 | $97.50 | $96.77 | $96.92 | 45,900 |
| 8/28/2026 | $99.58 | $100.00 | $97.95 | $98.00 | 50,120 |
| 8/27/2026 | $100.02 | $100.02 | $99.26 | $99.44 | 20,930 |
| 8/26/2026 | $99.42 | $100.28 | $99.42 | $99.87 | 40,029 |
| 8/25/2026 | $101.09 | $101.09 | $98.94 | $99.17 | 12,947 |
| 8/24/2026 | $101.03 | $101.03 | $99.45 | $99.91 | 28,008 |
| 8/21/2026 | $101.66 | $101.66 | $100.52 | $101.10 | 10,900 |
| 8/20/2026 | $101.22 | $101.69 | $100.51 | $100.58 | 22,503 |
| 8/19/2026 | $103.40 | $103.40 | $102.00 | $102.31 | 15,200 |
| 8/18/2026 | $104.39 | $104.39 | $101.89 | $101.94 | 40,700 |
| 8/17/2026 | $105.04 | $105.50 | $104.79 | $105.32 | 30,330 |
| 8/14/2026 | $104.64 | $105.08 | $104.24 | $105.01 | 21,400 |
| 8/13/2026 | $105.29 | $105.29 | $104.22 | $104.22 | 16,541 |
| 8/12/2026 | $106.68 | $106.76 | $104.33 | $104.56 | 36,500 |
| 8/11/2026 | $104.71 | $105.94 | $104.71 | $105.39 | 24,626 |
| 8/10/2026 | $105.43 | $105.43 | $103.99 | $104.05 | 14,918 |
| 8/7/2026 | $105.01 | $105.79 | $105.01 | $105.53 | 11,700 |
| 8/6/2026 | $105.18 | $105.96 | $103.79 | $103.92 | 71,800 |
| 8/5/2026 | $104.81 | $106.02 | $104.81 | $105.26 | 81,700 |
| 8/4/2026 | $103.79 | $105.19 | $102.57 | $104.44 | 56,000 |
| 8/3/2026 | $100.68 | $103.01 | $100.68 | $102.94 | 593,100 |
| 7/31/2026 | $100.54 | $101.25 | $99.88 | $100.29 | 8,400 |
| 7/30/2026 | $99.92 | $100.79 | $98.85 | $99.70 | 9,800 |
| 7/29/2026 | $101.22 | $101.22 | $97.45 | $97.50 | 13,900 |
| 7/28/2026 | $102.77 | $102.77 | $101.45 | $101.61 | 10,300 |
| 7/27/2026 | $103.70 | $103.95 | $101.66 | $102.79 | 10,200 |
| 7/24/2026 | $103.00 | $103.15 | $102.12 | $102.41 | 4,540 |
| 7/23/2026 | $101.57 | $102.69 | $101.57 | $102.38 | 5,308 |
| 7/22/2026 | $101.41 | $103.07 | $101.41 | $102.72 | 5,007 |
| 7/21/2026 | $102.26 | $102.28 | $101.40 | $102.01 | 7,500 |
| 7/20/2026 | $102.27 | $102.38 | $100.73 | $101.08 | 9,115 |
| 7/17/2026 | $102.94 | $103.26 | $102.00 | $102.15 | 7,827 |
| 7/16/2026 | $103.03 | $104.83 | $103.03 | $104.18 | 12,800 |
| 7/15/2026 | $104.17 | $104.42 | $102.81 | $103.91 | 11,500 |
| 7/14/2026 | $103.71 | $104.18 | $103.25 | $103.80 | 18,018 |
| 7/13/2026 | $103.69 | $104.03 | $101.90 | $102.17 | 55,000 |
| 7/10/2026 | $103.85 | $104.59 | $103.33 | $103.97 | 12,300 |
| 7/9/2026 | $103.69 | $104.32 | $103.28 | $103.68 | 14,127 |
| 7/8/2026 | $103.18 | $103.21 | $101.40 | $102.49 | 25,400 |
| 7/7/2026 | $107.64 | $107.64 | $103.62 | $104.55 | 22,300 |
| 7/6/2026 | $108.31 | $108.69 | $107.69 | $108.06 | 15,339 |
| 7/2/2026 | $108.98 | $110.04 | $106.60 | $107.61 | 12,600 |
| 7/1/2026 | $111.61 | $111.61 | $109.00 | $109.07 | 24,644 |
| 6/30/2026 | $111.72 | $112.29 | $111.39 | $112.06 | 17,000 |
| 6/29/2026 | $111.92 | $111.92 | $110.47 | $111.64 | 20,127 |
| 6/26/2026 | $112.82 | $113.25 | $111.85 | $112.25 | 44,145 |
| 6/25/2026 | $113.30 | $115.81 | $113.15 | $113.97 | 38,500 |
| 6/24/2026 | $109.77 | $113.30 | $109.77 | $111.79 | 21,206 |
| 6/23/2026 | $109.47 | $110.39 | $108.00 | $108.94 | 9,100 |
| 6/22/2026 | $110.28 | $111.29 | $110.28 | $111.29 | 11,944 |
| 6/18/2026 | $109.34 | $110.90 | $109.34 | $110.40 | 23,700 |
| 6/17/2026 | $108.83 | $110.69 | $107.26 | $107.52 | 17,400 |