Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PEBB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 57.00 | -1.00 | -1.72% | 58.00 | 59.00 | 57.00 | 69,131 |
| Apr 30 2024 | 58.00 | 3.00 | 5.45% | 58.50 | 58.50 | 55.50 | 3,365,703 |
| Apr 29 2024 | 55.00 | -5.50 | -9.09% | 60.50 | 60.50 | 55.00 | 108,637 |
| Apr 26 2024 | 60.50 | -0.50 | -0.82% | 60.50 | 60.50 | 60.50 | 31,273 |
| Apr 25 2024 | 61.00 | -1.50 | -2.40% | 62.50 | 62.50 | 60.50 | 18,077 |
| Apr 24 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 52,684 |
| Apr 23 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 9,466 |
| Apr 22 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 8,241 |
| Apr 19 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 6,452 |
| Apr 18 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 23,608 |
| Apr 17 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 2,119 |
| Apr 16 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 16,787 |
| Apr 15 2024 | 62.50 | 0.00 | 0.00% | 62.50 | 62.50 | 62.50 | 26,026 |
| Apr 12 2024 | 62.50 | -1.00 | -1.57% | 63.50 | 63.50 | 62.50 | 54,288 |
| Apr 11 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 1,367 |
| Apr 10 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 63.50 | 63.50 | 4,995 |
| Apr 09 2024 | 63.50 | -1.00 | -1.55% | 64.50 | 64.50 | 63.50 | 10,035 |
| Apr 08 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 2,998 |
| Apr 05 2024 | 64.50 | -0.50 | -0.77% | 65.00 | 65.00 | 64.50 | 13,969 |
| Apr 04 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 11,497 |
| Apr 03 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 65.00 | 64.50 | 18,863 |
| Apr 02 2024 | 64.50 | -2.50 | -3.73% | 67.00 | 67.00 | 64.50 | 52,190 |
| Mar 28 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 3,254 |
| Mar 27 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 16,971 |
| Mar 26 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 67.00 | 7,941 |
| Mar 25 2024 | 67.00 | -5.00 | -6.94% | 71.00 | 71.00 | 67.00 | 70,961 |
| Mar 22 2024 | 72.00 | 7.00 | 10.77% | 65.00 | 72.00 | 65.00 | 3,532,361 |
| Mar 21 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 104,058 |
| Mar 20 2024 | 65.00 | -2.50 | -3.70% | 67.50 | 67.50 | 65.00 | 3,924,088 |
| Mar 19 2024 | 67.50 | 5.00 | 8.00% | 67.00 | 67.50 | 64.50 | 4,342,040 |
| Mar 18 2024 | 62.50 | 0.50 | 0.81% | 62.00 | 64.00 | 62.00 | 105,839 |
| Mar 15 2024 | 62.00 | 0.50 | 0.81% | 61.50 | 62.00 | 61.50 | 66,971 |
| Mar 14 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 1,025,051 |
| Mar 13 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 125,359 |
| Mar 12 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 5,713 |
| Mar 11 2024 | 61.50 | 0.00 | 0.00% | 61.50 | 61.50 | 61.50 | 55,684 |
| Mar 08 2024 | 61.50 | 2.50 | 4.24% | 61.00 | 61.50 | 59.00 | 73,226 |
| Mar 07 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 2,697,960 |
| Mar 06 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 2,825 |
| Mar 05 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 1,548,462 |
| Mar 04 2024 | 59.00 | 0.50 | 0.85% | 58.50 | 59.00 | 58.50 | 17,355 |
| Mar 01 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 21,485,816 |
| Feb 29 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 3,943 |
| Feb 28 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 8,479 |
| Feb 27 2024 | 58.50 | 1.50 | 2.63% | 57.00 | 59.00 | 57.00 | 61,284 |
| Feb 26 2024 | 57.00 | 0.50 | 0.88% | 56.50 | 57.00 | 56.50 | 11,500,791 |
| Feb 23 2024 | 56.50 | 1.00 | 1.80% | 56.50 | 56.50 | 53.50 | 51,813 |
| Feb 22 2024 | 55.50 | 1.00 | 1.83% | 54.50 | 55.50 | 52.50 | 21,418 |
| Feb 21 2024 | 54.50 | 0.50 | 0.93% | 54.00 | 54.50 | 52.50 | 26,310 |
| Feb 20 2024 | 54.00 | 0.00 | 0.00% | 54.00 | 54.25 | 54.00 | 27,837 |
| Feb 19 2024 | 54.00 | 2.50 | 4.85% | 51.50 | 54.00 | 51.50 | 31,796 |
| Feb 16 2024 | 51.50 | 0.50 | 0.98% | 51.50 | 51.75 | 51.00 | 1,179,768 |
| Feb 15 2024 | 51.00 | -3.00 | -5.56% | 53.00 | 53.50 | 51.00 | 7,707,163 |
| Feb 14 2024 | 54.00 | 0.50 | 0.93% | 53.50 | 54.00 | 53.00 | 6,829 |
| Feb 13 2024 | 53.50 | 0.00 | 0.00% | 53.50 | 53.50 | 53.50 | 30,330 |
| Feb 12 2024 | 53.50 | -2.50 | -4.46% | 56.00 | 56.00 | 53.00 | 44,161 |
| Feb 09 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 14,437 |
| Feb 08 2024 | 56.00 | -2.50 | -4.27% | 58.50 | 58.50 | 56.00 | 42,020 |
| Feb 07 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 1,735 |
| Feb 06 2024 | 58.50 | 0.00 | 0.00% | 58.50 | 58.50 | 58.50 | 1,736 |
| Feb 05 2024 | 58.50 | 0.50 | 0.86% | 58.50 | 58.50 | 58.50 | 54,704 |
| Feb 02 2024 | 58.00 | -1.50 | -2.52% | 59.50 | 59.50 | 56.00 | 210,001 |
