PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	56.05	56.05	56.01	56.01	56.01	0.49%	679
Jun 5, 2025	55.74	55.74	55.74	55.74	55.74	0.09%	259
Jun 4, 2025	55.69	55.69	55.69	55.69	55.69	0.86%	16
Jun 3, 2025	55.04	55.24	55.04	55.21	55.21	0.07%	700
Jun 2, 2025	54.90	55.20	54.90	55.17	55.17	0.70%	1,553
May 30, 2025	54.80	54.80	54.79	54.79	54.79	-0.87%	1,042
May 29, 2025	55.27	55.27	55.27	55.27	55.27	-0.03%	42
May 28, 2025	55.35	55.35	55.25	55.29	55.29	-0.16%	639
May 27, 2025	55.38	55.38	55.38	55.38	55.38	0.56%	153
May 23, 2025	55.11	55.11	55.07	55.07	55.07	0.31%	304
May 22, 2025	54.91	54.91	54.87	54.90	54.90	-0.61%	1,746
May 21, 2025	55.22	55.24	55.22	55.24	55.24	0.37%	394
May 20, 2025	55.00	55.03	55.00	55.03	55.03	-0.69%	593
May 19, 2025	55.46	55.50	55.38	55.41	55.41	0.10%	2,357
May 16, 2025	55.38	55.38	55.32	55.36	55.36	-	913
May 15, 2025	55.27	55.37	55.27	55.36	55.36	0.43%	509
May 14, 2025	55.09	55.12	55.09	55.12	55.12	0.23%	114
May 13, 2025	54.42	55.10	54.41	54.99	54.99	0.97%	3,560
May 12, 2025	54.51	54.54	54.41	54.47	54.47	1.00%	1,852
May 9, 2025	53.93	53.93	53.93	53.93	53.93	0.83%	443
May 8, 2025	53.91	53.91	53.49	53.49	53.49	-0.98%	31,197
May 7, 2025	54.02	54.02	53.93	54.01	54.01	-0.31%	2,999
May 6, 2025	54.55	54.55	54.18	54.18	54.18	-0.56%	478
May 5, 2025	54.55	54.55	54.49	54.49	54.49	1.09%	1,577
May 2, 2025	53.90	53.90	53.88	53.90	53.90	2.29%	31,665
May 1, 2025	52.60	52.70	52.60	52.69	52.69	0.34%	58,889
Apr 30, 2025	52.30	52.51	52.30	52.51	52.51	0.36%	157
Apr 29, 2025	52.23	52.33	52.23	52.33	52.33	0.55%	189
Apr 28, 2025	52.00	52.06	52.00	52.04	52.04	0.43%	620
Apr 25, 2025	51.82	51.82	51.82	51.82	51.82	-0.07%	17
Apr 24, 2025	51.49	51.85	51.49	51.85	51.85	1.47%	465
Apr 23, 2025	51.48	51.48	51.10	51.10	51.10	1.01%	562
Apr 22, 2025	50.59	50.59	50.59	50.59	50.59	1.28%	7
Apr 21, 2025	50.00	50.00	49.95	49.95	49.95	-0.18%	576
Apr 17, 2025	50.04	50.04	50.04	50.04	50.04	0.75%	71
Apr 16, 2025	49.73	49.76	49.67	49.67	49.67	-0.70%	1,208
Apr 15, 2025	50.04	50.13	50.02	50.02	50.02	0.94%	466
Apr 14, 2025	49.48	49.65	49.42	49.56	49.56	0.70%	970
Apr 11, 2025	48.67	49.28	48.66	49.21	49.21	2.18%	4,904
Apr 10, 2025	48.53	48.54	48.17	48.17	48.17	-2.39%	1,246
Apr 9, 2025	46.07	49.34	46.07	49.34	49.34	6.99%	4,146
Apr 8, 2025	46.12	46.12	46.12	46.12	46.12	-0.38%	4
Apr 7, 2025	46.79	46.79	46.16	46.30	46.30	-1.42%	1,672
Apr 4, 2025	49.00	49.00	46.96	46.96	46.96	-5.32%	829
Apr 3, 2025	49.92	49.92	49.60	49.60	49.60	-2.05%	1,244
Apr 2, 2025	50.64	50.64	50.64	50.64	50.64	0.57%	35
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