PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	50.28	50.35	50.28	50.35	50.35	0.50%	1,451
Mar 31, 2025	50.10	50.10	50.10	50.10	50.10	-0.37%	7
Mar 28, 2025	50.29	50.29	50.29	50.29	50.29	-1.53%	31
Mar 27, 2025	51.07	51.07	51.07	51.07	51.07	0.09%	45
Mar 26, 2025	51.02	51.02	51.02	51.02	51.02	-1.56%	4
Mar 25, 2025	51.87	51.87	51.83	51.83	51.83	0.20%	308
Mar 24, 2025	51.75	51.76	51.72	51.73	51.73	0.80%	2,810
Mar 21, 2025	51.32	51.32	51.32	51.32	51.32	0.25%	233
Mar 20, 2025	51.13	51.19	51.13	51.19	51.19	0.12%	1,305
Mar 19, 2025	51.13	51.13	51.13	51.13	51.13	0.58%	147
Mar 18, 2025	50.88	50.88	50.83	50.83	50.83	-0.57%	111
Mar 17, 2025	51.12	51.12	51.12	51.12	51.12	1.28%	3
Mar 14, 2025	50.46	50.48	50.46	50.48	50.48	1.11%	559
Mar 13, 2025	49.90	49.92	49.90	49.92	49.92	-0.91%	181
Mar 12, 2025	50.38	50.38	50.38	50.38	50.38	1.11%	1
Mar 11, 2025	49.83	49.83	49.83	49.83	49.83	0.45%	104
Mar 10, 2025	49.79	49.79	49.55	49.61	49.61	-2.08%	1,859
Mar 7, 2025	50.66	50.66	50.66	50.66	50.66	0.25%	211
Mar 6, 2025	50.80	50.81	50.53	50.53	50.53	-1.09%	759
Mar 5, 2025	50.67	51.09	50.67	51.09	51.09	2.26%	264
Mar 4, 2025	49.96	49.96	49.96	49.96	49.96	1.22%	86
Mar 3, 2025	49.36	49.36	49.36	49.36	49.36	-0.55%	190
Feb 28, 2025	49.64	49.64	49.64	49.64	49.64	-0.52%	150
Feb 27, 2025	49.90	49.90	49.90	49.90	49.90	-2.72%	151
Feb 26, 2025	51.28	51.29	51.28	51.29	51.29	0.36%	174
Feb 25, 2025	51.11	51.11	51.11	51.11	51.11	-0.41%	134
Feb 24, 2025	51.32	51.32	51.32	51.32	51.32	-0.70%	30
Feb 21, 2025	51.68	51.68	51.68	51.68	51.68	-0.95%	29
Feb 20, 2025	52.18	52.18	52.18	52.18	52.18	0.43%	279
Feb 19, 2025	51.90	51.95	51.90	51.95	51.95	0.08%	672
Feb 18, 2025	51.93	51.93	51.84	51.91	51.91	0.28%	930
Feb 14, 2025	51.60	51.77	51.60	51.77	51.77	-0.58%	1,125
Feb 13, 2025	51.91	52.07	51.81	52.07	52.07	0.74%	5,761
Feb 12, 2025	51.69	51.69	51.69	51.69	51.69	0.03%	274
Feb 11, 2025	51.56	51.70	51.56	51.67	51.67	-0.65%	1,704
Feb 10, 2025	51.96	52.05	51.96	52.01	52.01	-0.50%	2,802
Feb 7, 2025	52.29	52.29	51.94	52.27	52.27	0.18%	3,998
Feb 6, 2025	52.18	52.18	52.18	52.18	52.18	-0.43%	204
Feb 5, 2025	52.19	52.44	52.19	52.40	52.40	-0.10%	1,910
Feb 4, 2025	52.15	52.49	52.15	52.46	52.46	1.47%	788
Feb 3, 2025	51.69	51.69	51.69	51.69	51.69	-0.22%	206
Jan 31, 2025	52.14	52.17	51.81	51.81	51.81	-0.55%	735
Jan 30, 2025	52.05	52.21	52.04	52.09	52.09	0.85%	3,157
Jan 29, 2025	51.52	51.67	51.52	51.66	51.66	0.33%	1,577
Jan 28, 2025	51.23	51.49	51.23	51.49	51.49	0.72%	988
Jan 27, 2025	51.39	51.41	51.12	51.12	51.12	-3.12%	774
Jan 24, 2025	52.85	52.85	52.77	52.77	52.77	-0.32%	306
Jan 23, 2025	52.67	52.94	52.67	52.94	52.94	0.52%	1,163
Jan 22, 2025	52.70	52.70	52.66	52.66	52.66	0.77%	263
Jan 21, 2025	52.26	52.26	52.26	52.26	52.26	0.30%	37