Publics Groupe Stock Price History, PUBGY Historical Prices

Add to My Stocks
$17.66 $0.16 (0.91%) PUBGY stock closing price Jun 22, 2018 (Closing)

Publics Groupe stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Publics Groupe P/E ratio, and PS ratio. The Publics Groupe stock price history chart shows that the stock price was at a high of $23.62 on Feb 25, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 17.7 17.71 17.6 17.66 21,250 - -
2018-06-20 17.4 17.52 17.4 17.49 34,781 - -
2018-06-19 17.11 17.29 17.07 17.24 83,768 - -
2018-06-18 16.99 17.07 16.92 17.02 184,764 - -
2018-06-15 17.18 17.39 17.09 17.23 105,461 - -
2018-06-14 17.24 17.36 17.15 17.21 91,817 - -
2018-06-13 17.12 17.19 17.03 17.12 25,137 - -
2018-06-12 17 17.1 16.95 17.04 26,714 - -
2018-06-11 16.99 17.01 16.92 16.93 31,523 - -
2018-06-08 16.7 16.76 16.64 16.72 19,384 - -
2018-06-07 16.87 16.91 16.72 16.8 18,990 - -
2018-06-06 16.74 16.84 16.7 16.83 83,363 - -
2018-06-05 16.73 16.87 16.64 16.8 32,091 - -
2018-06-04 16.98 17.14 16.94 17.03 13,316 - -
2018-06-01 17.59 17.64 17.31 17.51 24,598 - -
2018-05-31 17.35 17.51 17.25 17.48 32,305 - -
2018-05-30 17.26 17.65 17.26 17.44 26,568 - -
2018-05-29 17.18 17.23 16.94 17.05 21,702 - -
2018-05-25 17.64 17.81 17.64 17.8 11,944 - -
2018-05-24 17.85 17.85 17.59 17.59 13,136 - -
2018-05-23 18.01 18.03 17.74 17.82 28,999 - -
2018-05-22 18.49 18.49 18.22 18.29 13,046 - -
2018-05-21 18.43 18.48 18.34 18.42 12,688 - -
2018-05-18 18.19 18.32 18.14 18.14 13,251 - -
2018-05-17 18.37 18.44 18.28 18.34 9,946 - -
2018-05-16 18.08 18.21 18.02 18.13 19,966 - -
2018-05-15 18.22 18.29 18.14 18.2 13,771 - -
2018-05-14 18.49 18.52 18.3 18.3 49,739 - -
2018-05-11 18.45 18.63 18.45 18.57 15,123 - -
2018-05-10 18.66 18.69 18.52 18.69 26,044 - -
2018-05-09 18.41 18.57 18.41 18.48 16,718 - -
2018-05-08 18.54 18.7 18.54 18.69 15,592 - -
2018-05-07 18.46 18.55 18.44 18.49 18,146 - -
2018-05-04 18.6 18.72 18.49 18.6 22,386 - -
2018-05-03 18.66 18.8 18.57 18.76 26,753 - -
2018-05-02 18.52 18.7 18.51 18.53 21,663 - -
2018-05-01 18.45 18.63 18.45 18.48 13,031 - -
2018-04-30 18.56 18.74 18.56 18.65 12,693 - -
2018-04-27 18.44 18.48 18.37 18.48 9,154 - -
2018-04-26 18.15 18.17 18 18.17 16,273 - -
2018-04-25 18.11 18.13 17.97 18.05 20,020 - -
2018-04-24 18.09 18.09 17.86 17.96 13,392 - -
2018-04-23 18.07 18.13 18.02 18.05 15,701 - -
2018-04-20 18.25 18.31 18.12 18.2 12,787 - -
2018-04-19 18.42 18.65 18.39 18.63 30,170 - -
2018-04-18 17.47 17.49 17.37 17.41 467,766 - -
2018-04-17 17.32 17.57 17.3 17.57 98,745 - -
2018-04-16 17.1 17.15 17 17.15 11,629 - -
2018-04-13 17.21 17.29 17.18 17.23 13,658 - -
2018-04-12 17.07 17.16 17.06 17.15 17,220 - -
2018-04-11 17.43 17.5 17.35 17.39 339,675 - -
2018-04-10 17.43 17.53 17.43 17.51 391,893 - -
2018-04-09 17.63 17.63 17.47 17.53 11,958 - -
2018-04-06 17.43 17.56 17.39 17.56 77,863 - -
2018-04-05 17.43 17.48 17.39 17.48 20,023 - -
2018-04-04 17.02 17.15 16.99 17.12 26,714 - -
2018-04-03 17.09 17.12 16.91 17.02 30,992 - -
2018-04-02 17.42 17.42 17.11 17.16 32,320 - -
2018-03-30 0 0 0 17.37 0 - -
2018-03-29 17.49 17.5 17.29 17.37 92,870 - -
2018-03-28 17.24 17.49 17.24 17.39 21,222 - -
2018-03-27 17.34 17.36 17.12 17.19 27,736 - -
2018-03-26 17.31 17.36 17.13 17.29 18,072 - -
2018-03-23 16.99 17.3 16.99 17.15 31,830 - -
2018-03-22 17.12 17.27 16.95 16.97 31,826 - -
2018-03-21 17.49 17.49 17.29 17.39 10,765 - -
2018-03-20 18.02 18.02 17.36 17.44 30,795 - -
2018-03-19 18.04 18.3 18.03 18.26 32,286 - -
2018-03-16 17.71 17.87 17.71 17.87 9,709 - -
2018-03-15 17.83 17.84 17.7 17.77 22,307 - -
2018-03-14 17.86 17.93 17.76 17.85 18,832 - -
2018-03-13 17.71 17.71 17.55 17.61 13,628 - -
2018-03-12 17.66 17.79 17.66 17.75 20,183 - -
2018-03-09 17.5 17.71 17.48 17.71 16,142 - -
2018-03-08 17.69 17.75 17.6 17.65 12,758 - -
2018-03-07 17.85 17.85 17.7 17.81 11,729 - -
2018-03-06 18.15 18.23 18.1 18.17 12,818 - -
2018-03-05 18.18 18.32 18.14 18.27 17,774 - -
2018-03-02 18.29 18.3 18.11 18.28 25,950 - -
2018-03-01 18.24 18.38 18.13 18.32 24,185 - -
2018-02-28 19.04 19.06 18.87 18.87 14,161 - -
2018-02-27 19 18.99 18.7 18.81 14,363 - -
2018-02-26 19.05 19.05 18.92 19.02 16,706 - -
2018-02-23 18.8 18.85 18.76 18.82 59,144 - -
2018-02-22 18.78 18.84 18.67 18.73 41,071 - -
2018-02-21 18.79 18.84 18.63 18.73 31,783 - -
2018-02-20 19 19.08 18.9 18.94 89,352 - -
2018-02-19 0 0 0 19.45 0 - -
2018-02-16 19.53 19.64 19.4 19.45 19,252 - -
Get more Data

Publics Groupe Stock History Chart

View PUBGY PE ratio, PS ratio stocks charts and compare with peers.
PUBGY Chart
Note: Compare Publics Groupe stock price history with the index and industry peers.

Publics Groupe Stock Price History: Past 5 years

Max Stock Price23.62Feb 25,2014
Min Stock Price13.85Jan 20,2016
Avg Stock Price18.42

PUBGY Industry Peers

Company Price Change (%)
Wpp Plc (WPP)810.59 (0.73%)
Omnicom (OMC)75.910.42 (0.56%)
Interpublic (IPG)23.910.37 (1.57%)
Orange (ORAN)16.890.32 (1.93%)
Axa Group (AXAHY)24.910.16 (0.65%)
Axa Group (AXAHY)24.910.16 (0.65%)
L'oreal (LRLCY)48.720.66 (1.37%)

Publics Groupe share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Publics Groupe stock analysis. The price movement is easily depicted in the Publics Groupe stock price history chart. An abnormally high daily 21,250 typically implies breaking news or earnings release. PUBGY stock saw a high of $17.71, and a low of $17.6 on last trading day. The average P/S ratio was - as can be seen from Publics Groupe stock history.