PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	60.61	60.67	60.28	60.53	60.53	0.93%	1,958
Sep 4, 2025	59.93	59.97	59.93	59.97	59.97	0.54%	313
Sep 3, 2025	59.64	59.65	59.57	59.65	59.65	0.79%	1,166
Sep 2, 2025	59.18	59.18	59.18	59.18	59.18	-0.85%	261
Aug 29, 2025	59.77	59.77	59.62	59.68	59.68	-1.55%	1,131
Aug 28, 2025	60.35	60.67	60.35	60.62	60.62	0.15%	411
Aug 27, 2025	60.09	60.53	60.07	60.53	60.53	0.52%	665
Aug 26, 2025	60.22	60.22	60.18	60.22	60.22	-0.75%	422
Aug 25, 2025	60.71	60.71	60.67	60.67	60.67	-0.62%	979
Aug 22, 2025	61.05	61.05	61.05	61.05	61.05	1.36%	987
Aug 21, 2025	60.23	60.23	60.23	60.23	60.23	-0.08%	153
Aug 20, 2025	60.28	60.28	60.28	60.28	60.28	-0.41%	60
Aug 19, 2025	60.53	60.53	60.53	60.53	60.53	-1.43%	66
Aug 18, 2025	61.39	61.41	61.39	61.41	61.41	0.40%	540
Aug 15, 2025	61.25	61.25	61.16	61.16	61.16	0.08%	258
Aug 14, 2025	61.11	61.11	61.11	61.11	61.11	-0.86%	242
Aug 13, 2025	61.64	61.64	61.64	61.64	61.64	0.31%	25
Aug 12, 2025	61.52	61.52	61.44	61.45	61.45	1.47%	1,002
Aug 11, 2025	60.56	60.56	60.56	60.56	60.56	-0.41%	122
Aug 8, 2025	60.68	60.80	60.68	60.80	60.80	-0.46%	214
Aug 7, 2025	61.08	61.08	61.08	61.08	61.08	1.63%	250
Aug 6, 2025	59.93	60.11	59.93	60.11	60.11	0.72%	146
Aug 5, 2025	59.64	59.71	59.58	59.68	59.68	0.35%	449
Aug 4, 2025	59.47	59.47	59.47	59.47	59.47	1.02%	50
Aug 1, 2025	58.93	58.93	58.86	58.86	58.86	-0.48%	270
Jul 31, 2025	59.37	59.37	59.15	59.15	59.15	0.10%	529
Jul 30, 2025	59.24	59.32	56.50	59.09	59.09	-0.37%	3,844
Jul 29, 2025	59.31	59.31	59.31	59.31	59.31	0.02%	38
Jul 28, 2025	59.51	59.51	59.29	59.29	59.29	-0.89%	331
Jul 25, 2025	59.66	59.89	59.66	59.83	59.83	0.02%	573
Jul 24, 2025	59.89	59.89	59.82	59.82	59.82	-0.41%	289
Jul 23, 2025	59.74	60.06	59.74	60.06	60.06	1.18%	223
Jul 22, 2025	59.36	59.40	59.36	59.36	59.36	-0.79%	554
Jul 21, 2025	59.71	59.83	59.71	59.83	59.83	0.62%	591
Jul 18, 2025	59.62	59.62	59.46	59.46	59.46	-0.57%	213
Jul 17, 2025	59.51	59.81	59.51	59.80	59.80	0.04%	2,504
Jul 16, 2025	59.30	59.80	59.30	59.78	59.78	0.56%	624
Jul 15, 2025	59.50	59.50	59.45	59.45	59.45	0.56%	1,168
Jul 14, 2025	59.01	59.16	58.91	59.12	59.12	-0.13%	4,317
Jul 11, 2025	59.30	59.30	59.19	59.19	59.19	-0.90%	4,924
Jul 10, 2025	59.52	59.84	59.52	59.73	59.73	-	3,660
Jul 9, 2025	59.80	59.80	59.73	59.73	59.73	0.55%	271
Jul 8, 2025	59.37	59.44	59.37	59.41	59.41	0.92%	4,233
Jul 7, 2025	59.40	59.40	58.78	58.86	58.86	-1.89%	6,597
Jul 3, 2025	59.83	60.08	59.83	60.00	60.00	0.70%	1,309
Jul 2, 2025	59.03	59.64	59.03	59.58	59.58	0.59%	12,296
Jul 1, 2025	59.38	59.38	59.18	59.23	59.23	-0.09%	2,939
Jun 30, 2025	58.99	59.29	58.99	59.29	59.29	0.38%	365
Jun 27, 2025	58.97	59.13	58.97	59.06	59.06	-0.05%	2,700
Jun 26, 2025	58.68	59.09	58.68	59.09	59.09	1.18%	2,592