Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PUBGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 26.89 | 0.00 | 0.00% | 26.89 | 26.89 | 26.89 | 0 |
| Nov 27 2024 | 26.89 | 0.24 | 0.90% | 26.73 | 26.94 | 26.72 | 64,313 |
| Nov 26 2024 | 26.65 | -0.24 | -0.89% | 26.9225 | 26.9225 | 26.625 | 51,371 |
| Nov 25 2024 | 26.89 | 0.17 | 0.64% | 26.92 | 26.9982 | 26.85 | 72,520 |
| Nov 22 2024 | 26.72 | 0.38 | 1.44% | 26.31 | 26.80 | 26.31 | 59,838 |
| Nov 21 2024 | 26.34 | 0.07 | 0.27% | 26.27 | 26.39 | 26.21 | 76,227 |
| Nov 20 2024 | 26.27 | -0.08 | -0.29% | 26.18 | 26.32 | 26.0335 | 47,815 |
| Nov 19 2024 | 26.347 | 0.12 | 0.45% | 26.0599 | 26.40 | 25.82 | 57,492 |
| Nov 18 2024 | 26.23 | 0.37 | 1.43% | 26.24 | 26.3425 | 26.095 | 125,656 |
| Nov 15 2024 | 25.86 | -1.30 | -4.79% | 27.37 | 27.37 | 25.46 | 114,470 |
| Nov 14 2024 | 27.16 | 0.06 | 0.22% | 27.44 | 27.50 | 27.16 | 63,909 |
| Nov 13 2024 | 27.10 | 0.22 | 0.82% | 27.13 | 27.20 | 26.90 | 44,769 |
| Nov 12 2024 | 26.88 | -0.74 | -2.68% | 27.17 | 27.17 | 26.75 | 67,766 |
| Nov 11 2024 | 27.62 | -0.12 | -0.43% | 27.61 | 27.88 | 27.57 | 40,278 |
| Nov 08 2024 | 27.74 | -0.54 | -1.91% | 27.80 | 27.95 | 27.54 | 36,380 |
| Nov 07 2024 | 28.28 | 0.67 | 2.43% | 28.11 | 28.36 | 28.10 | 58,550 |
| Nov 06 2024 | 27.61 | -0.04 | -0.14% | 27.73 | 27.76 | 27.5488 | 19,625 |
| Nov 05 2024 | 27.65 | 0.91 | 3.40% | 27.286 | 27.69 | 27.26 | 37,645 |
| Nov 04 2024 | 26.74 | 0.23 | 0.87% | 26.76 | 26.81 | 26.69 | 44,949 |
| Nov 01 2024 | 26.51 | -0.13 | -0.49% | 26.60 | 26.71 | 26.46 | 46,138 |
| Oct 31 2024 | 26.64 | -0.26 | -0.97% | 26.75 | 26.75 | 26.33 | 46,415 |
| Oct 30 2024 | 26.90 | -0.30 | -1.10% | 26.92 | 27.07 | 26.80 | 40,181 |
| Oct 29 2024 | 27.20 | -0.27 | -0.98% | 27.46 | 27.5265 | 27.20 | 54,495 |
| Oct 28 2024 | 27.47 | 0.65 | 2.44% | 27.319 | 27.66 | 27.319 | 28,414 |
| Oct 25 2024 | 26.815 | -0.34 | -1.23% | 26.75 | 27.08 | 26.73 | 35,480 |
| Oct 24 2024 | 27.15 | 0.41 | 1.53% | 26.88 | 27.17 | 26.88 | 43,227 |
| Oct 23 2024 | 26.74 | -0.12 | -0.45% | 26.81 | 26.90 | 26.64 | 41,787 |
| Oct 22 2024 | 26.86 | -0.38 | -1.40% | 27.07 | 27.07 | 26.83 | 33,466 |
| Oct 21 2024 | 27.24 | -0.45 | -1.63% | 27.19 | 27.3385 | 27.19 | 210,633 |
| Oct 18 2024 | 27.69 | 0.23 | 0.85% | 27.73 | 27.73 | 27.5725 | 181,087 |
| Oct 17 2024 | 27.4575 | 0.53 | 1.96% | 27.02 | 27.55 | 27.02 | 100,617 |
| Oct 16 2024 | 26.93 | 0.10 | 0.37% | 26.97 | 26.995 | 26.83 | 54,106 |
| Oct 15 2024 | 26.83 | -0.20 | -0.74% | 27.23 | 27.24 | 26.73 | 42,674 |
| Oct 14 2024 | 27.03 | 0.27 | 1.01% | 27.04 | 27.04 | 26.79 | 33,831 |
| Oct 11 2024 | 26.76 | -0.09 | -0.34% | 26.74 | 26.80 | 26.63 | 77,601 |
| Oct 10 2024 | 26.85 | 0.17 | 0.64% | 26.66 | 26.85 | 26.60 | 54,635 |
| Oct 09 2024 | 26.68 | 0.04 | 0.15% | 26.545 | 26.84 | 26.545 | 34,116 |
| Oct 08 2024 | 26.64 | 0.16 | 0.60% | 26.642 | 26.70 | 26.57 | 30,017 |
| Oct 07 2024 | 26.48 | -0.17 | -0.64% | 26.6603 | 26.6603 | 26.41 | 35,741 |
| Oct 04 2024 | 26.65 | 0.42 | 1.60% | 26.46 | 26.795 | 26.46 | 31,193 |
| Oct 03 2024 | 26.23 | -0.65 | -2.42% | 26.68 | 26.68 | 26.0775 | 29,351 |
| Oct 02 2024 | 26.88 | -0.06 | -0.22% | 26.78 | 27.06 | 26.78 | 27,395 |
| Oct 01 2024 | 26.94 | -0.42 | -1.54% | 26.99 | 27.075 | 26.8745 | 19,508 |
| Sep 30 2024 | 27.36 | -0.73 | -2.60% | 27.55 | 27.55 | 27.30 | 26,044 |
| Sep 27 2024 | 28.09 | -0.40 | -1.40% | 28.07 | 28.36 | 28.07 | 32,096 |
| Sep 26 2024 | 28.49 | 0.67 | 2.41% | 28.26 | 28.62 | 28.26 | 30,618 |
| Sep 25 2024 | 27.82 | 0.27 | 0.98% | 28.06 | 28.06 | 27.77 | 39,006 |
| Sep 24 2024 | 27.55 | -0.38 | -1.36% | 27.65 | 27.65 | 27.503 | 24,291 |
| Sep 23 2024 | 27.93 | 0.19 | 0.68% | 27.9375 | 28.0025 | 27.77 | 23,205 |
| Sep 20 2024 | 27.74 | -0.17 | -0.59% | 27.6325 | 27.76 | 27.55 | 19,687 |
| Sep 19 2024 | 27.905 | 0.75 | 2.74% | 27.70 | 27.97 | 27.5815 | 19,634 |
| Sep 18 2024 | 27.16 | 0.16 | 0.59% | 26.945 | 27.36 | 26.945 | 60,438 |
| Sep 17 2024 | 27.00 | 0.06 | 0.22% | 27.14 | 27.43 | 26.966 | 69,118 |
| Sep 16 2024 | 26.94 | 0.22 | 0.82% | 26.783 | 26.9775 | 26.72 | 41,142 |
| Sep 13 2024 | 26.72 | 0.25 | 0.94% | 26.734 | 26.88 | 26.64 | 30,270 |
| Sep 12 2024 | 26.47 | 0.07 | 0.27% | 26.215 | 26.47 | 26.215 | 32,815 |
| Sep 11 2024 | 26.40 | 0.20 | 0.78% | 26.15 | 26.40 | 25.95 | 35,716 |
| Sep 10 2024 | 26.195 | -0.25 | -0.93% | 26.20 | 26.24 | 26.0345 | 39,724 |
| Sep 09 2024 | 26.44 | 0.11 | 0.42% | 26.39 | 26.48 | 26.28 | 36,478 |
| Sep 06 2024 | 26.33 | -0.30 | -1.13% | 26.63 | 26.79 | 26.27 | 35,856 |
| Sep 05 2024 | 26.63 | 0.12 | 0.45% | 26.735 | 26.80 | 26.44 | 28,879 |
| Sep 04 2024 | 26.51 | -0.10 | -0.38% | 26.395 | 26.605 | 26.3532 | 37,919 |
| Sep 03 2024 | 26.61 | -0.97 | -3.52% | 26.99 | 26.99 | 26.58 | 20,513 |
