PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	54.70	54.70	54.68	54.68	54.68	0.08%	595
Dec 24, 2024	54.63	54.63	54.63	54.63	54.63	0.11%	43
Dec 23, 2024	54.52	54.57	54.50	54.57	54.57	0.85%	505
Dec 20, 2024	54.19	54.19	54.11	54.11	54.11	0.15%	451
Dec 19, 2024	54.13	54.13	54.03	54.03	54.03	0.66%	390
Dec 18, 2024	53.67	53.67	53.67	53.67	53.67	-2.64%	131
Dec 17, 2024	55.13	55.13	55.13	55.13	55.13	-0.71%	76
Dec 16, 2024	55.51	55.63	55.51	55.53	55.53	0.04%	394
Dec 13, 2024	55.45	55.50	55.42	55.50	55.50	0.89%	3,158
Dec 12, 2024	55.22	55.22	55.01	55.01	55.01	-1.04%	474
Dec 11, 2024	55.36	55.59	55.36	55.59	55.59	1.34%	707
Dec 10, 2024	55.22	55.22	54.84	54.86	54.86	-0.60%	690
Dec 9, 2024	56.10	56.10	55.19	55.19	55.19	-0.11%	6,081
Dec 6, 2024	55.20	55.25	55.20	55.25	55.25	-0.45%	3,844
Dec 5, 2024	55.49	55.49	55.49	55.49	55.49	0.46%	85
Dec 4, 2024	55.23	55.24	55.23	55.24	55.24	1.30%	130
Dec 3, 2024	53.98	54.53	53.98	54.53	54.53	0.28%	288
Dec 2, 2024	54.19	54.38	54.18	54.38	54.38	0.97%	1,191
Nov 29, 2024	53.67	53.87	53.67	53.85	53.85	0.11%	758
Nov 27, 2024	53.90	53.90	53.63	53.79	53.79	-0.74%	2,221
Nov 26, 2024	54.31	54.31	54.18	54.19	54.19	-0.94%	3,085
Nov 25, 2024	54.68	54.71	54.68	54.71	54.71	0.54%	154
Nov 22, 2024	54.22	54.41	54.22	54.41	54.41	1.37%	245
Nov 21, 2024	53.68	53.68	53.68	53.68	53.68	0.01%	6
Nov 20, 2024	53.68	53.68	53.68	53.68	53.68	-0.15%	4
Nov 19, 2024	53.76	53.76	53.76	53.76	53.76	1.15%	228
Nov 18, 2024	53.15	53.15	53.15	53.15	53.15	0.83%	15
Nov 15, 2024	52.71	52.71	52.71	52.71	52.71	-0.55%	96
Nov 14, 2024	53.22	53.24	53.00	53.00	53.00	-0.12%	360
Nov 13, 2024	53.12	53.12	52.90	53.07	53.07	-0.98%	5,170
Nov 12, 2024	53.69	53.69	53.50	53.59	53.59	-1.02%	682
Nov 11, 2024	54.33	54.33	54.15	54.15	54.15	-0.66%	299
Nov 8, 2024	54.72	54.72	54.51	54.51	54.51	-1.25%	357
Nov 7, 2024	53.90	58.16	52.86	55.19	55.19	1.10%	5,154
Nov 6, 2024	54.04	54.59	54.04	54.59	54.59	0.16%	1,076
Nov 5, 2024	54.51	54.51	54.51	54.51	54.51	0.85%	2
Nov 4, 2024	54.36	54.39	54.05	54.05	54.05	0.04%	5,074
Nov 1, 2024	54.15	54.15	54.02	54.02	54.02	0.69%	329
Oct 31, 2024	53.51	53.65	53.51	53.65	53.65	-1.21%	1,514
Oct 30, 2024	54.28	54.40	54.27	54.31	54.31	-0.64%	890
Oct 29, 2024	54.54	54.83	54.54	54.66	54.66	0.19%	601
Oct 28, 2024	54.72	54.72	54.56	54.56	54.56	-0.20%	301
Oct 25, 2024	54.67	54.67	54.67	54.67	54.67	-0.17%	24
Oct 24, 2024	54.63	54.76	54.63	54.76	54.76	0.01%	119
Oct 23, 2024	54.65	54.75	54.65	54.75	54.75	-0.83%	503
Oct 22, 2024	55.21	55.21	55.21	55.21	55.21	-0.69%	115
Oct 21, 2024	55.55	55.60	55.55	55.60	55.60	-0.42%	108
Oct 18, 2024	55.87	55.87	55.83	55.83	55.83	-0.21%	195
Oct 17, 2024	56.00	56.00	55.95	55.95	55.95	0.75%	1,006
Oct 16, 2024	55.49	55.57	55.49	55.53	55.53	0.40%	307
Oct 15, 2024	55.40	55.40	55.31	55.31	55.31	-0.70%	1,263
Oct 14, 2024	55.70	55.71	55.68	55.70	55.70	0.45%	1,084
Oct 11, 2024	55.39	55.45	55.35	55.45	55.45	0.51%	6,361
Oct 10, 2024	54.94	55.16	54.94	55.16	55.16	-0.29%	1,003
Oct 9, 2024	54.99	55.37	54.99	55.32	55.32	0.52%	869
Oct 8, 2024	55.03	55.03	55.03	55.03	55.03	1.89%	282
Oct 7, 2024	54.01	54.01	54.01	54.01	54.01	-0.73%	10
Oct 4, 2024	54.26	54.41	54.26	54.41	54.41	0.29%	1,934
Oct 3, 2024	54.13	54.25	54.13	54.25	54.25	-0.59%	1,177
Oct 2, 2024	54.42	54.57	54.30	54.57	54.57	-0.14%	5,924
Oct 1, 2024	54.63	54.64	54.34	54.64	54.64	-0.76%	2,798
Sep 30, 2024	55.09	55.09	54.90	55.06	55.06	-2.06%	316
Sep 27, 2024	56.60	56.60	56.22	56.22	56.22	-1.15%	158
Sep 26, 2024	57.03	57.03	56.87	56.88	56.88	1.48%	1,522
Sep 25, 2024	56.27	56.27	56.05	56.05	56.05	-0.62%	127
Sep 24, 2024	56.07	56.39	56.07	56.39	56.39	1.46%	944
Sep 23, 2024	55.54	55.62	55.54	55.58	55.58	0.38%	1,298
Sep 20, 2024	55.25	55.43	55.25	55.37	55.37	0.13%	203
Sep 19, 2024	55.23	55.30	55.23	55.30	55.30	1.66%	254
Sep 18, 2024	54.39	54.39	54.39	54.39	54.39	-0.04%	3
Sep 17, 2024	54.44	54.44	54.42	54.42	54.42	-0.40%	111
Sep 16, 2024	54.61	54.63	54.61	54.63	54.63	0.50%	571
Sep 13, 2024	54.36	54.36	54.36	54.36	54.36	0.20%	2
Sep 12, 2024	54.25	54.25	54.25	54.25	54.25	1.27%	20
Sep 11, 2024	53.57	53.57	53.57	53.57	53.57	0.76%	15
Sep 10, 2024	53.09	53.17	53.09	53.17	53.17	-0.12%	426
Sep 9, 2024	53.23	53.23	53.23	53.23	53.23	1.13%	1
Sep 6, 2024	53.02	53.02	52.57	52.64	52.64	-1.82%	2,466
Sep 5, 2024	53.61	53.61	53.61	53.61	53.61	0.22%	12
Sep 4, 2024	53.50	53.50	53.50	53.50	53.50	0.46%	25
Sep 3, 2024	53.95	53.95	53.25	53.25	53.25	-2.79%	823
Aug 30, 2024	54.78	54.78	54.78	54.78	54.78	0.58%	6
Aug 29, 2024	54.47	54.47	54.47	54.47	54.47	-0.41%	16
Aug 28, 2024	54.69	54.69	54.69	54.69	54.69	-0.07%	37
Aug 27, 2024	54.73	54.73	54.73	54.73	54.73	0.12%	37
Aug 26, 2024	54.66	54.66	54.66	54.66	54.66	-1.19%	74
Aug 23, 2024	55.23	55.32	55.23	55.32	55.32	1.92%	1,973
Aug 22, 2024	54.35	54.35	54.28	54.28	54.28	-1.62%	416
Aug 21, 2024	55.17	55.17	55.17	55.17	55.17	-0.10%	8
Aug 20, 2024	55.23	55.23	55.23	55.23	55.23	-0.10%	76
Aug 19, 2024	55.28	55.28	55.28	55.28	55.28	1.06%	159
Aug 16, 2024	54.80	54.80	54.70	54.70	54.70	1.08%	100
Aug 15, 2024	54.14	54.14	54.12	54.12	54.12	1.18%	283
Aug 14, 2024	53.50	53.50	53.45	53.49	53.49	-0.15%	221
Aug 13, 2024	53.57	53.57	53.57	53.57	53.57	1.69%	3
Aug 12, 2024	52.56	52.68	52.56	52.68	52.68	0.20%	293
Aug 9, 2024	52.43	52.62	52.43	52.57	52.57	0.70%	301
Aug 8, 2024	52.33	52.37	52.21	52.21	52.21	2.13%	508
Aug 7, 2024	52.06	52.06	51.12	51.12	51.12	1.10%	446
Aug 6, 2024	50.05	50.99	49.97	50.56	50.56	1.21%	728