Skip to main content
PBYI logo

Puma Biotechnology, Inc.

PBYINASDAQHealthcareBiotechnology

$10.85Today:- (-)1Y +123.41%

As of Oct 26, 2026 close

Market cap
$570.67M
P/E (TTM)
21.36
Forward P/E
39.34
Dividend yield
-
52-week range
$4.58$10.84
Volume (live)
-
Avg. volume (3M)
348.10K

Puma Biotechnology (PBYI) Historical Stock Prices

Analyze Puma Biotechnology (PBYI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Puma Biotechnology (PBYI) Interactive Price Chart

Interactive historical price chart showing Puma Biotechnology stock price movements and trends across multiple time periods.

Loading chart...

PBYI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PBYI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.1111.3210.7310.8510.85355.69K
Oct 23, 202611.2511.5010.9111.0211.02559.16K
Oct 22, 202610.9311.3810.9211.2611.26395.52K
Oct 21, 202610.7310.9810.6110.9010.90306.29K
Oct 20, 202610.2310.8410.2110.7610.76364.92K
Oct 19, 20269.8510.299.7410.2110.21459.90K
Oct 16, 202610.5110.519.819.839.83406.60K
Oct 15, 202610.3010.7210.2810.5210.52377.44K
Oct 14, 202610.0910.4310.0310.2010.20327.04K
Oct 13, 202610.2710.4010.1010.1210.12295.85K
Oct 12, 202610.3210.4910.2710.2910.29284.79K
Oct 9, 20269.9610.369.8510.2910.29303.06K
Oct 8, 20269.7510.009.459.979.97356.55K
Oct 7, 20269.459.969.419.819.81375.31K
Oct 6, 20269.729.809.439.509.50322.66K
Oct 5, 20269.459.789.339.679.67297.63K
Oct 2, 20269.949.999.509.519.51454.88K
Oct 1, 20269.8410.079.779.849.84518.41K
Sep 30, 20269.8510.109.749.939.93398.97K
Sep 29, 20269.779.909.689.789.78220.57K
Sep 28, 20269.779.889.549.829.82245.94K
Sep 25, 20269.909.909.659.779.77262.07K
Sep 24, 20269.259.879.029.829.82467.56K
Sep 23, 20269.829.909.089.289.28475.94K
Sep 22, 20269.659.989.579.829.82360.72K
Sep 21, 20269.669.759.519.599.59217.57K
Sep 18, 20269.529.669.449.609.60327.07K
Sep 17, 20269.399.619.399.529.52206.16K
Sep 16, 20269.269.409.169.399.39188.83K
Sep 15, 20269.159.399.059.259.25309.92K
Sep 14, 20269.109.239.039.149.14256.65K
Sep 11, 20269.269.288.939.129.12305.14K
Sep 10, 20269.019.228.909.179.17173.46K
Sep 9, 20269.319.459.019.059.05453.61K
Sep 8, 20269.259.578.859.399.39365.78K
Sep 4, 20269.409.649.309.559.55185.91K
Sep 3, 20269.729.729.379.419.41244.32K
Sep 2, 20269.409.739.289.699.69411.94K
Sep 1, 20269.119.599.119.359.35458.30K
Aug 31, 20269.029.208.789.119.11242.88K
Aug 28, 20269.249.269.029.069.06235.04K
Aug 27, 20269.019.308.959.249.24202.72K
Aug 26, 20269.319.319.049.169.16374.47K
Aug 25, 20269.229.389.179.329.32303.44K
Aug 24, 20269.309.308.999.129.12266.14K
Aug 21, 20269.209.479.079.249.24333.62K
Aug 20, 20269.459.459.039.119.11390.26K
Aug 19, 20269.339.519.259.499.49262.89K
Aug 18, 20268.809.348.809.249.24244.70K
Aug 17, 20268.808.998.628.828.82191.91K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.