PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.06	57.06	54.92	54.99	54.99	-3.00%	58,497
Feb 20, 2025	57.40	57.40	56.15	56.69	56.69	-1.24%	23,913
Feb 19, 2025	57.47	57.53	56.81	57.40	57.40	-0.55%	46,011
Feb 18, 2025	57.43	57.93	57.39	57.72	57.72	0.64%	44,651
Feb 14, 2025	57.27	57.40	56.89	57.36	57.36	0.73%	92,749
Feb 13, 2025	56.80	57.03	56.16	56.94	56.94	0.62%	26,407
Feb 12, 2025	55.73	56.61	55.73	56.59	56.59	1.00%	27,895
Feb 11, 2025	56.27	56.27	55.72	56.03	56.03	-0.78%	36,261
Feb 10, 2025	57.18	57.28	56.44	56.47	56.47	-0.53%	63,901
Feb 7, 2025	57.20	57.56	56.70	56.77	56.77	0.05%	124,144
Feb 6, 2025	56.63	56.82	56.46	56.74	56.74	0.73%	98,101
Feb 5, 2025	56.25	56.49	55.75	56.33	56.33	0.46%	29,237
Feb 4, 2025	56.02	56.20	55.84	56.07	56.07	0.45%	70,338
Feb 3, 2025	54.58	56.04	54.58	55.82	55.82	-0.07%	38,224
Jan 31, 2025	56.58	56.81	55.78	55.86	55.86	-0.96%	60,476
Jan 30, 2025	56.11	56.56	56.08	56.40	56.40	1.20%	53,145
Jan 29, 2025	55.46	55.81	55.38	55.73	55.73	1.07%	24,400
Jan 28, 2025	54.28	55.29	54.23	55.14	55.14	1.72%	59,098
Jan 27, 2025	53.52	54.36	53.52	54.21	54.21	0.26%	30,475
Jan 24, 2025	53.99	54.08	53.87	54.07	54.07	0.19%	53,314
Jan 23, 2025	53.35	53.97	53.22	53.97	53.97	1.09%	120,495
Jan 22, 2025	53.70	53.81	53.34	53.39	53.39	-0.17%	71,996
Jan 21, 2025	53.40	53.61	53.33	53.48	53.48	1.21%	27,401
Jan 17, 2025	52.85	53.04	52.79	52.84	52.84	0.94%	24,692
Jan 16, 2025	52.49	52.70	52.35	52.35	52.35	-0.08%	27,193
Jan 15, 2025	53.15	53.15	52.37	52.39	52.39	0.27%	90,580
Jan 14, 2025	51.97	52.34	51.90	52.25	52.25	1.12%	30,137
Jan 13, 2025	51.24	51.73	51.09	51.67	51.67	-0.14%	65,672
Jan 10, 2025	51.80	51.80	51.42	51.74	51.74	-1.20%	19,640
Jan 8, 2025	51.97	52.37	51.90	52.37	52.37	0.50%	71,532
Jan 7, 2025	52.75	52.75	51.95	52.11	52.11	-1.08%	33,848
Jan 6, 2025	52.96	53.02	52.58	52.68	52.68	0.08%	28,253
Jan 3, 2025	52.62	52.75	52.08	52.64	52.64	0.44%	84,543
Jan 2, 2025	52.60	52.91	52.07	52.41	52.41	0.40%	75,180
Dec 31, 2024	52.48	52.70	52.20	52.20	52.20	-0.38%	71,066
Dec 30, 2024	52.09	52.71	51.86	52.40	52.40	-0.30%	14,324
Dec 27, 2024	52.77	52.82	52.26	52.56	52.56	-1.17%	20,801
Dec 26, 2024	52.82	53.22	52.82	53.18	53.18	0.25%	23,433
Dec 24, 2024	52.69	53.12	52.69	53.05	53.05	0.95%	17,448
Dec 23, 2024	52.71	52.80	52.19	52.55	52.55	0.27%	12,703
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