PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	77.14	77.72	77.10	77.72	77.72	-0.63%	2,550
Feb 26, 2026	78.96	78.96	77.53	78.22	78.22	-0.60%	1,542
Feb 25, 2026	78.80	78.80	78.69	78.69	78.69	1.36%	595
Feb 24, 2026	76.92	77.80	76.92	77.63	77.63	2.08%	759
Feb 23, 2026	76.44	76.44	76.05	76.05	76.05	-1.32%	256
Feb 20, 2026	75.84	77.11	75.84	77.07	77.07	2.58%	3,615
Feb 19, 2026	74.66	75.13	74.66	75.13	75.13	-0.60%	730
Feb 18, 2026	75.39	76.08	75.39	75.59	75.59	0.62%	614
Feb 17, 2026	74.51	75.38	74.51	75.12	75.12	-0.51%	3,577
Feb 13, 2026	74.45	75.50	74.45	75.50	75.50	0.29%	3,712
Feb 12, 2026	76.37	76.37	75.26	75.29	75.29	-0.54%	2,625
Feb 11, 2026	74.85	75.70	74.83	75.70	75.70	1.94%	2,530
Feb 10, 2026	74.31	74.32	74.24	74.25	74.25	0.40%	1,212
Feb 9, 2026	73.90	73.95	73.90	73.95	73.95	0.88%	392
Feb 6, 2026	72.28	73.31	72.28	73.31	73.31	2.76%	319
Feb 5, 2026	71.36	71.68	71.06	71.34	71.34	-0.49%	1,110
Feb 4, 2026	73.13	73.13	71.70	71.70	71.69	-0.88%	446
Feb 3, 2026	72.95	72.98	71.78	72.33	72.33	1.15%	946
Feb 2, 2026	71.07	71.63	71.07	71.51	71.51	1.20%	4,835
Jan 30, 2026	71.60	71.60	70.48	70.66	70.66	-1.75%	1,246
Jan 29, 2026	71.68	71.92	71.68	71.92	71.92	-0.78%	807
Jan 28, 2026	72.16	72.48	72.16	72.48	72.48	0.53%	6,671
Jan 27, 2026	71.49	72.10	71.49	72.10	72.10	2.38%	1,851
Jan 26, 2026	70.47	70.55	70.42	70.42	70.42	-0.02%	568
Jan 23, 2026	69.93	70.45	69.93	70.44	70.44	0.62%	509
Jan 22, 2026	70.01	70.01	70.01	70.01	70.01	1.09%	612
Jan 21, 2026	69.25	69.25	69.25	69.25	69.25	1.82%	22
Jan 20, 2026	68.14	68.14	68.01	68.01	68.01	-0.44%	674
Jan 16, 2026	68.29	68.39	68.28	68.32	68.32	0.20%	1,856
Jan 15, 2026	68.28	68.28	68.18	68.18	68.18	0.90%	531
Jan 14, 2026	67.57	67.57	67.57	67.57	67.57	0.39%	137
Jan 13, 2026	67.66	67.66	67.31	67.31	67.31	-0.56%	369
Jan 12, 2026	67.69	67.69	67.69	67.69	67.69	0.40%	155
Jan 9, 2026	67.14	67.42	67.14	67.42	67.42	0.52%	335
Jan 8, 2026	66.76	67.07	66.76	67.07	67.07	0.12%	318
Jan 7, 2026	67.14	67.14	66.99	66.99	66.99	-0.76%	693
Jan 6, 2026	67.42	67.50	67.42	67.50	67.50	1.09%	286
Jan 5, 2026	66.65	66.77	66.62	66.77	66.77	1.44%	544
Jan 2, 2026	65.64	65.82	65.64	65.82	65.82	2.40%	183
Dec 31, 2025	64.28	64.28	64.28	64.28	64.28	0.12%	463
Dec 30, 2025	64.23	64.23	64.20	64.20	64.20	0.33%	443
Dec 29, 2025	63.80	64.00	63.80	63.99	63.99	0.33%	1,792
Dec 26, 2025	63.77	63.77	63.77	63.77	63.77	0.59%	70
Dec 24, 2025	63.59	63.59	63.40	63.40	63.40	0.25%	206
Dec 23, 2025	62.78	63.25	62.78	63.25	63.25	0.84%	1,017
Dec 22, 2025	62.88	62.88	62.72	62.72	62.72	0.49%	1,582
Dec 19, 2025	62.14	62.48	62.14	62.41	62.41	-5.81%	1,279
Dec 18, 2025	66.26	66.26	66.26	66.26	61.76	1.34%	46
Dec 17, 2025	65.70	65.70	65.38	65.38	60.94	-0.96%	592
Dec 16, 2025	66.00	66.02	66.00	66.02	61.53	-0.69%	616