PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	51.78	52.75	51.78	52.41	52.41	1.02%	44,100
Dec 19, 2024	52.25	52.44	51.78	51.88	51.88	0.52%	48,116
Dec 18, 2024	53.97	53.97	51.52	51.61	51.61	-3.95%	30,848
Dec 17, 2024	53.96	54.00	53.52	53.73	53.73	-0.92%	24,833
Dec 16, 2024	54.17	54.52	54.13	54.23	54.23	0.17%	12,324
Dec 13, 2024	54.56	54.56	53.97	54.14	54.14	-0.75%	36,098
Dec 12, 2024	54.37	54.80	54.37	54.55	54.55	0.46%	21,970
Dec 11, 2024	54.21	54.58	54.20	54.30	54.30	0.80%	14,676
Dec 10, 2024	53.76	54.37	53.64	53.87	53.87	0.47%	27,246
Dec 9, 2024	55.23	55.23	53.55	53.62	53.62	-3.00%	234,397
Dec 6, 2024	55.27	55.33	55.08	55.28	55.28	0.45%	14,846
Dec 5, 2024	54.94	55.30	54.93	55.03	55.03	0.20%	12,640
Dec 4, 2024	54.33	54.92	54.33	54.92	54.92	1.29%	45,103
Dec 3, 2024	54.24	54.45	54.12	54.22	54.22	-0.18%	8,729
Dec 2, 2024	54.33	54.45	54.19	54.32	54.32	-0.13%	17,552
Nov 29, 2024	54.34	54.44	54.29	54.39	54.39	0.42%	6,892
Nov 27, 2024	54.17	54.43	54.02	54.16	54.16	0.18%	19,876
Nov 26, 2024	54.07	54.12	53.86	54.06	54.06	-0.13%	41,591
Nov 25, 2024	53.87	54.43	53.87	54.13	54.13	0.99%	40,439
Nov 22, 2024	53.36	53.71	53.36	53.60	53.60	0.56%	89,742
Nov 21, 2024	52.57	53.40	52.37	53.30	53.30	1.50%	24,399
Nov 20, 2024	52.05	52.51	51.92	52.51	52.51	0.69%	35,974
Nov 19, 2024	51.23	52.15	51.12	52.15	52.15	0.73%	22,391
Nov 18, 2024	51.59	51.84	51.59	51.77	51.77	0.33%	26,032
Nov 15, 2024	52.32	52.32	51.54	51.60	51.60	-1.49%	36,755
Nov 14, 2024	52.80	52.90	52.31	52.38	52.38	-0.57%	45,982
Nov 13, 2024	53.04	53.10	52.67	52.68	52.68	-0.25%	54,752
Nov 12, 2024	52.98	53.02	52.59	52.81	52.81	-0.47%	106,534
Nov 11, 2024	52.93	53.25	52.82	53.06	53.06	1.22%	190,091
Nov 8, 2024	52.23	52.47	52.09	52.42	52.42	0.29%	40,627
Nov 7, 2024	52.60	52.94	52.27	52.27	52.27	-0.55%	53,269
Nov 6, 2024	51.82	52.56	51.82	52.56	52.56	4.49%	54,466
Nov 5, 2024	49.55	50.32	49.55	50.30	50.30	1.68%	32,361
Nov 4, 2024	49.60	49.73	49.43	49.47	49.47	-0.10%	20,385
Nov 1, 2024	49.56	49.89	49.43	49.52	49.52	0.47%	40,139
Oct 31, 2024	49.73	50.19	49.29	49.29	49.29	-0.65%	70,131
Oct 30, 2024	49.64	49.94	49.54	49.61	49.61	-0.24%	156,660
Oct 29, 2024	49.13	49.83	49.13	49.73	49.73	0.57%	18,166
Oct 28, 2024	49.32	49.55	49.32	49.45	49.45	0.98%	18,157
Oct 25, 2024	49.04	49.23	48.84	48.97	48.97	0.45%	39,074
Oct 24, 2024	48.58	48.84	48.49	48.75	48.75	0.60%	13,417
Oct 23, 2024	48.73	48.86	48.28	48.46	48.46	-1.14%	39,215
Oct 22, 2024	48.80	49.11	48.75	49.02	49.02	0.12%	29,018
Oct 21, 2024	49.22	49.34	48.83	48.96	48.96	-0.69%	18,895
Oct 18, 2024	49.44	49.44	49.18	49.30	49.30	0.31%	34,331
Oct 17, 2024	49.32	49.46	49.09	49.15	49.15	-0.04%	40,441
Oct 16, 2024	49.10	49.26	48.91	49.17	49.17	0.29%	16,628
Oct 15, 2024	48.87	49.27	48.87	49.03	49.03	0.55%	484,581
Oct 14, 2024	48.47	48.80	48.35	48.76	48.76	0.68%	18,104
Oct 11, 2024	48.05	48.54	48.05	48.43	48.43	0.96%	11,688
Oct 10, 2024	47.99	48.12	47.84	47.97	47.97	-0.56%	44,887
Oct 9, 2024	47.83	48.37	47.83	48.24	48.24	0.67%	24,723
Oct 8, 2024	47.50	47.93	47.50	47.92	47.92	1.20%	31,967
Oct 7, 2024	47.67	47.75	47.21	47.35	47.35	-0.98%	24,505
Oct 4, 2024	47.44	47.83	47.40	47.82	47.82	1.68%	29,902
Oct 3, 2024	47.17	47.25	46.86	47.03	47.03	-0.76%	21,794
Oct 2, 2024	47.11	47.44	46.99	47.39	47.39	0.08%	24,650
Oct 1, 2024	47.64	47.65	47.14	47.35	47.35	-0.71%	20,984
Sep 30, 2024	47.67	47.76	47.31	47.69	47.69	-0.15%	18,221
Sep 27, 2024	48.14	48.14	47.68	47.76	47.76	-0.38%	12,403
Sep 26, 2024	47.91	48.00	47.67	47.94	47.94	1.08%	19,746
Sep 25, 2024	47.74	47.82	47.41	47.43	47.43	-0.81%	25,960
Sep 24, 2024	47.47	47.84	47.37	47.82	47.82	0.80%	26,682
Sep 23, 2024	47.55	47.55	47.23	47.44	47.44	-0.23%	22,463
Sep 20, 2024	47.55	47.63	47.31	47.55	47.52	-0.19%	85,238
Sep 19, 2024	47.72	47.75	47.43	47.64	47.61	1.53%	42,502
Sep 18, 2024	46.99	47.60	46.84	46.92	46.89	-0.02%	28,772
Sep 17, 2024	46.72	47.21	46.72	46.93	46.90	0.84%	43,395
Sep 16, 2024	46.26	46.60	46.26	46.54	46.51	0.87%	17,668
Sep 13, 2024	45.75	46.17	45.75	46.14	46.11	1.54%	17,652
Sep 12, 2024	45.02	45.57	45.02	45.44	45.41	1.32%	27,956
Sep 11, 2024	44.73	44.91	44.10	44.85	44.82	0.20%	24,952
Sep 10, 2024	45.06	45.06	44.34	44.76	44.73	-0.49%	24,865
Sep 9, 2024	44.83	45.31	44.83	44.98	44.95	0.78%	28,205
Sep 6, 2024	45.28	45.54	44.44	44.63	44.60	-1.50%	88,779
Sep 5, 2024	45.22	45.49	45.11	45.31	45.28	0.11%	29,375
Sep 4, 2024	44.92	45.40	44.92	45.26	45.23	0.31%	48,983
Sep 3, 2024	45.82	46.05	44.93	45.12	45.09	-2.36%	39,364
Aug 30, 2024	46.26	46.28	45.77	46.21	46.18	0.37%	35,957
Aug 29, 2024	46.40	46.50	46.04	46.04	46.01	-0.35%	41,090
Aug 28, 2024	46.46	46.51	46.09	46.20	46.17	-1.03%	37,584
Aug 27, 2024	46.21	46.87	46.18	46.68	46.65	0.26%	41,254
Aug 26, 2024	46.76	47.01	46.56	46.56	46.53	-0.19%	22,960
Aug 23, 2024	45.79	46.73	45.79	46.65	46.62	2.82%	19,119
Aug 22, 2024	45.64	45.76	45.35	45.37	45.34	-0.41%	26,786
Aug 21, 2024	45.07	45.60	45.06	45.56	45.53	1.39%	22,513
Aug 20, 2024	45.46	45.46	44.89	44.94	44.90	-1.50%	17,181
Aug 19, 2024	44.80	45.62	44.74	45.62	45.59	1.92%	31,572
Aug 16, 2024	44.71	44.91	44.71	44.76	44.73	0.11%	16,562
Aug 15, 2024	44.19	44.78	44.19	44.71	44.68	2.55%	18,925
Aug 14, 2024	43.60	43.69	43.34	43.60	43.57	-0.05%	100,430
Aug 13, 2024	43.35	43.66	43.27	43.62	43.59	0.79%	15,353
Aug 12, 2024	43.58	43.64	43.23	43.28	43.25	-0.76%	27,452
Aug 9, 2024	43.47	43.72	43.31	43.61	43.58	0.62%	17,179
Aug 8, 2024	42.69	43.34	42.56	43.34	43.31	1.50%	39,806
Aug 7, 2024	43.35	43.57	42.61	42.70	42.67	-1.64%	67,073
Aug 6, 2024	42.69	43.88	42.60	43.41	43.38	2.36%	88,533
Aug 5, 2024	41.30	42.83	41.20	42.41	42.38	-1.78%	211,812
Aug 2, 2024	43.55	43.55	42.80	43.18	43.15	-3.08%	42,815
Aug 1, 2024	45.89	45.93	44.14	44.55	44.52	-2.37%	84,291