PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	55.49	55.91	55.49	55.70	55.70	1.27%	16,188
Jun 23, 2025	54.16	55.00	53.68	55.00	55.00	1.33%	27,468
Jun 20, 2025	54.46	54.68	54.14	54.28	54.28	0.54%	25,270
Jun 18, 2025	53.78	54.20	53.66	53.99	53.99	0.35%	48,347
Jun 17, 2025	53.77	54.09	53.56	53.80	53.80	-0.66%	39,624
Jun 16, 2025	53.46	54.16	53.46	54.16	54.16	2.48%	74,926
Jun 13, 2025	53.15	53.45	52.67	52.85	52.85	-2.02%	63,364
Jun 12, 2025	53.70	53.98	53.61	53.94	53.94	-0.07%	44,029
Jun 11, 2025	54.19	54.30	53.78	53.98	53.98	-0.11%	23,083
Jun 10, 2025	54.45	54.45	53.92	54.04	54.04	-0.64%	21,057
Jun 9, 2025	54.76	54.77	54.39	54.39	54.39	-0.20%	31,285
Jun 6, 2025	54.39	54.50	54.11	54.50	54.50	1.28%	9,781
Jun 5, 2025	54.05	54.20	53.50	53.81	53.81	-0.37%	119,354
Jun 4, 2025	53.86	54.12	53.86	54.01	54.01	0.17%	16,890
Jun 3, 2025	53.63	54.11	53.59	53.92	53.92	0.50%	15,663
Jun 2, 2025	53.02	53.66	52.78	53.65	53.65	0.64%	27,890
May 30, 2025	52.91	53.36	52.78	53.31	53.31	0.47%	32,735
May 29, 2025	53.45	53.45	52.87	53.06	53.06	-0.04%	24,081
May 28, 2025	53.15	53.21	53.00	53.08	53.08	-0.30%	28,951
May 27, 2025	52.36	53.36	52.36	53.24	53.24	3.08%	44,247
May 23, 2025	50.76	51.80	50.76	51.65	51.65	0.08%	14,591
May 22, 2025	51.19	51.87	51.19	51.61	51.61	0.51%	24,269
May 21, 2025	52.05	52.20	51.19	51.35	51.35	-2.43%	62,933
May 20, 2025	52.59	52.77	52.35	52.63	52.63	-0.79%	25,600
May 19, 2025	52.47	53.10	52.47	53.05	53.05	-0.38%	40,851
May 16, 2025	52.64	53.25	52.53	53.25	53.25	1.37%	49,555
May 15, 2025	52.53	52.74	52.24	52.53	52.53	-0.38%	33,874
May 14, 2025	52.82	53.01	52.66	52.73	52.73	-0.11%	111,242
May 13, 2025	52.07	52.98	52.07	52.79	52.79	1.50%	36,505
May 12, 2025	52.05	52.25	51.52	52.01	52.01	3.90%	58,686
May 9, 2025	50.60	50.60	49.84	50.06	50.06	-0.87%	10,436
May 8, 2025	50.20	51.00	50.20	50.50	50.50	1.22%	33,653
May 7, 2025	49.71	50.10	49.63	49.89	49.89	0.93%	20,977
May 6, 2025	49.17	49.52	49.05	49.43	49.43	-0.92%	39,677
May 5, 2025	49.34	50.27	49.34	49.89	49.89	0.08%	39,532
May 2, 2025	49.01	49.95	49.01	49.85	49.85	3.32%	172,649
May 1, 2025	48.40	48.71	48.15	48.25	48.25	0.50%	58,512
Apr 30, 2025	47.29	48.19	46.73	48.01	48.01	-0.72%	31,696
Apr 29, 2025	48.22	48.55	47.73	48.36	48.36	-0.25%	25,965
Apr 28, 2025	48.39	48.96	48.02	48.48	48.48	0.37%	236,439
Apr 25, 2025	47.99	48.31	47.88	48.30	48.30	0.25%	33,085
Apr 24, 2025	47.59	48.23	47.49	48.18	48.18	1.07%	28,846
Apr 23, 2025	48.46	49.30	47.57	47.67	47.67	1.47%	170,889
Apr 22, 2025	46.18	47.13	46.18	46.98	46.98	3.28%	45,740
Apr 21, 2025	46.14	46.26	44.98	45.49	45.49	-2.59%	60,035
Apr 17, 2025	46.36	46.96	46.19	46.70	46.70	0.89%	28,279
Apr 16, 2025	46.50	46.98	45.65	46.29	46.29	-0.75%	136,025
Apr 15, 2025	46.31	47.05	46.31	46.64	46.64	0.80%	136,396
Apr 14, 2025	46.84	46.95	45.79	46.27	46.27	0.54%	32,923
Apr 11, 2025	45.27	46.04	44.74	46.02	46.02	1.19%	250,456