PEJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	45.87	46.08	45.38	45.63	45.60	0.46%	63,090
Jul 30, 2024	45.11	45.54	45.11	45.42	45.39	1.00%	23,377
Jul 29, 2024	44.61	45.09	44.61	44.97	44.94	1.17%	25,898
Jul 26, 2024	44.72	44.75	44.42	44.45	44.42	0.70%	84,278
Jul 25, 2024	44.59	44.75	43.95	44.14	44.11	-1.34%	29,202
Jul 24, 2024	45.84	45.84	44.72	44.74	44.71	-2.83%	141,401
Jul 23, 2024	45.71	46.30	45.71	46.05	46.01	0.87%	66,952
Jul 22, 2024	45.55	45.76	45.09	45.65	45.62	0.39%	24,286
Jul 19, 2024	45.47	45.59	45.36	45.47	45.44	0.27%	10,213
Jul 18, 2024	45.67	46.12	45.29	45.35	45.32	-1.13%	44,156
Jul 17, 2024	46.45	46.62	45.87	45.87	45.84	-1.86%	63,142
Jul 16, 2024	46.04	46.78	46.04	46.74	46.71	1.94%	31,486
Jul 15, 2024	45.80	46.00	45.56	45.85	45.82	0.22%	37,977
Jul 12, 2024	45.50	45.80	45.50	45.75	45.72	1.06%	18,079
Jul 11, 2024	45.45	45.48	45.19	45.27	45.24	0.15%	54,949
Jul 10, 2024	45.03	45.24	44.77	45.20	45.17	0.62%	39,022
Jul 9, 2024	45.23	45.37	44.92	44.92	44.89	-0.33%	62,160
Jul 8, 2024	45.30	45.45	45.07	45.07	45.04	-0.04%	169,396
Jul 5, 2024	44.93	45.13	44.81	45.09	45.06	0.27%	25,310
Jul 3, 2024	45.09	45.19	44.97	44.97	44.94	0.09%	35,582
Jul 2, 2024	44.76	44.99	44.75	44.93	44.90	0.33%	53,065
Jul 1, 2024	45.47	45.47	44.57	44.78	44.75	-1.41%	40,263
Jun 28, 2024	45.33	45.50	45.20	45.42	45.39	0.53%	58,712
Jun 27, 2024	45.24	45.24	44.94	45.18	45.15	0.11%	29,597
Jun 26, 2024	45.10	45.21	44.88	45.13	45.10	-0.35%	55,074
Jun 25, 2024	44.92	45.32	44.92	45.29	45.26	1.07%	41,973
Jun 24, 2024	44.60	44.95	44.51	44.81	44.78	0.58%	29,471
Jun 21, 2024	44.45	44.59	44.30	44.55	44.51	0.25%	30,292
Jun 20, 2024	44.62	44.77	44.32	44.44	44.40	-0.34%	24,542
Jun 18, 2024	44.47	44.75	44.46	44.59	44.55	0.45%	20,361
Jun 17, 2024	43.67	44.44	43.67	44.39	44.35	1.72%	45,033
Jun 14, 2024	43.87	43.90	43.39	43.64	43.60	-1.09%	88,824
Jun 13, 2024	44.67	44.67	44.07	44.12	44.08	-1.34%	20,218
Jun 12, 2024	44.62	44.91	44.58	44.72	44.68	1.43%	33,831
Jun 11, 2024	44.13	44.33	43.92	44.09	44.05	-0.59%	96,169
Jun 10, 2024	44.13	44.39	44.00	44.35	44.31	0.04%	29,814
Jun 7, 2024	44.26	44.51	44.21	44.33	44.30	-0.24%	44,049
Jun 6, 2024	44.48	44.79	44.43	44.44	44.40	-0.49%	18,108
Jun 5, 2024	44.40	44.73	44.08	44.66	44.62	1.13%	43,344
Jun 4, 2024	44.20	44.60	44.11	44.16	44.12	-0.63%	35,312