PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	86.19	86.34	85.48	85.54	85.54	-2.36%	1,857
Oct 7, 2026	87.40	87.61	87.40	87.61	87.60	-1.29%	2,677
Oct 6, 2026	88.97	88.97	88.75	88.75	88.75	-0.44%	316
Oct 5, 2026	88.89	89.14	88.89	89.14	89.14	1.60%	749
Oct 2, 2026	87.38	87.74	87.38	87.74	87.74	2.01%	1,380
Oct 1, 2026	85.78	86.01	85.78	86.01	86.01	0.25%	448
Sep 30, 2026	86.33	86.33	85.80	85.80	85.80	-1.32%	954
Sep 29, 2026	86.94	86.94	86.94	86.94	86.94	0.64%	70
Sep 28, 2026	86.42	86.42	86.39	86.39	86.39	-1.70%	339
Sep 25, 2026	87.15	87.89	87.15	87.89	87.89	1.50%	496
Sep 24, 2026	86.78	86.92	86.43	86.59	86.59	-0.43%	2,285
Sep 23, 2026	87.27	87.60	86.97	86.97	86.97	-1.79%	2,425
Sep 22, 2026	88.05	88.64	87.97	88.56	88.56	0.24%	661
Sep 21, 2026	88.20	88.35	88.20	88.35	88.35	3.11%	1,139
Sep 18, 2026	85.14	85.69	85.14	85.69	85.68	0.01%	1,678
Sep 17, 2026	85.68	85.68	85.68	85.68	85.68	1.67%	49
Sep 16, 2026	83.88	84.27	83.88	84.27	84.27	0.45%	938
Sep 15, 2026	83.97	83.98	83.90	83.90	83.90	-0.58%	1,269
Sep 14, 2026	84.16	84.90	84.16	84.39	84.38	-3.25%	2,305
Sep 11, 2026	87.19	87.38	87.19	87.22	87.22	1.41%	542
Sep 10, 2026	86.03	86.03	86.01	86.01	86.01	-2.14%	368
Sep 9, 2026	88.05	88.05	87.89	87.89	87.89	-0.21%	537
Sep 8, 2026	88.37	88.55	88.08	88.08	88.08	0.46%	1,574
Sep 4, 2026	87.68	87.68	87.68	87.68	87.68	1.71%	129
Sep 3, 2026	85.58	86.20	85.58	86.20	86.20	0.76%	380
Sep 2, 2026	85.31	85.55	85.29	85.55	85.55	0.29%	2,259
Sep 1, 2026	85.30	85.30	85.30	85.30	85.30	-0.25%	67
Aug 31, 2026	85.52	85.52	85.52	85.52	85.51	-0.30%	150
Aug 28, 2026	85.56	85.80	85.56	85.78	85.77	-0.67%	2,250
Aug 27, 2026	86.35	86.35	86.35	86.35	86.35	0.64%	57
Aug 26, 2026	86.05	86.05	85.81	85.81	85.81	-0.25%	690
Aug 25, 2026	85.32	86.02	85.32	86.02	86.02	1.99%	658
Aug 24, 2026	84.36	84.36	83.97	84.35	84.35	-1.63%	675
Aug 21, 2026	85.86	85.86	85.75	85.75	85.75	0.55%	958
Aug 20, 2026	85.02	85.52	85.02	85.28	85.28	1.23%	3,111
Aug 19, 2026	85.14	85.14	84.25	84.25	84.25	0.62%	286
Aug 18, 2026	83.87	83.92	83.64	83.73	83.73	-3.66%	1,547
Aug 17, 2026	87.27	87.49	86.91	86.91	86.91	1.21%	1,404
Aug 14, 2026	85.82	85.87	85.82	85.87	85.87	0.13%	343
Aug 13, 2026	85.40	86.09	85.40	85.76	85.76	0.88%	13,233
Aug 12, 2026	84.86	85.21	84.86	85.01	85.01	2.24%	935
Aug 11, 2026	83.25	83.25	83.15	83.15	83.15	0.78%	494
Aug 10, 2026	82.56	82.57	82.51	82.51	82.51	-0.93%	1,083
Aug 7, 2026	82.98	83.28	82.94	83.28	83.28	0.44%	1,489
Aug 6, 2026	83.49	83.55	82.72	82.92	82.92	-1.27%	4,529
Aug 5, 2026	83.99	83.99	83.99	83.99	83.99	-0.11%	714
Aug 4, 2026	83.55	84.21	83.55	84.08	84.08	2.67%	900
Aug 3, 2026	81.32	82.01	81.19	81.89	81.89	0.78%	1,023
Jul 31, 2026	80.90	81.83	80.90	81.26	81.26	1.09%	956
Jul 30, 2026	80.39	80.39	80.39	80.39	80.38	4.48%	17