PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	80.77	80.77	80.77	80.77	80.77	2.87%	151
Apr 23, 2026	78.52	78.52	78.52	78.52	78.52	-1.46%	255
Apr 22, 2026	79.18	79.68	79.18	79.68	79.68	2.29%	719
Apr 21, 2026	78.30	78.52	77.88	77.90	77.90	-1.63%	4,018
Apr 20, 2026	79.12	79.19	79.12	79.19	79.19	-0.88%	517
Apr 17, 2026	79.82	80.10	79.82	79.90	79.89	1.82%	409
Apr 16, 2026	78.47	78.47	78.47	78.47	78.47	-0.34%	16
Apr 15, 2026	78.74	78.74	78.74	78.74	78.74	-0.10%	131
Apr 14, 2026	78.18	78.81	78.18	78.81	78.81	1.98%	787
Apr 13, 2026	76.96	77.38	76.96	77.28	77.28	1.13%	451
Apr 10, 2026	76.60	76.71	76.34	76.41	76.41	0.94%	1,211
Apr 9, 2026	74.97	75.80	74.97	75.70	75.70	-0.28%	1,157
Apr 8, 2026	76.31	76.31	75.29	75.91	75.91	4.63%	4,445
Apr 7, 2026	70.91	78.59	70.39	72.55	72.55	2.42%	8,837
Apr 6, 2026	70.83	70.83	70.83	70.83	70.83	1.26%	54
Apr 2, 2026	69.95	69.95	69.95	69.95	69.95	-1.52%	96
Apr 1, 2026	71.15	71.15	71.03	71.03	71.03	1.36%	196
Mar 31, 2026	67.79	70.08	67.79	70.08	70.08	4.10%	663
Mar 30, 2026	68.04	68.04	67.32	67.32	67.32	-1.27%	349
Mar 27, 2026	68.19	68.19	68.19	68.19	68.19	-0.59%	26
Mar 26, 2026	69.73	69.73	68.60	68.60	68.60	-3.22%	855
Mar 25, 2026	71.00	71.18	70.88	70.88	70.87	1.41%	517
Mar 24, 2026	69.80	70.16	69.68	69.89	69.89	-2.06%	618
Mar 23, 2026	71.66	71.66	71.01	71.36	71.36	3.57%	373
Mar 20, 2026	69.73	69.73	68.89	68.89	68.89	-3.40%	1,121
Mar 19, 2026	70.42	71.32	70.24	71.32	71.32	0.69%	450
Mar 18, 2026	71.59	71.59	70.83	70.83	70.83	-1.33%	123
Mar 17, 2026	72.02	72.02	71.78	71.78	71.78	1.23%	378
Mar 16, 2026	70.51	70.91	70.51	70.91	70.91	2.77%	1,664
Mar 13, 2026	70.30	70.55	69.00	69.00	69.00	-0.31%	1,804
Mar 12, 2026	70.62	70.62	69.22	69.22	69.22	-3.85%	895
Mar 11, 2026	71.99	71.99	71.99	71.99	71.98	0.27%	66
Mar 10, 2026	71.80	72.13	71.79	71.79	71.79	-0.04%	212
Mar 9, 2026	69.35	71.84	69.35	71.82	71.82	2.16%	1,445
Mar 6, 2026	69.93	70.30	69.85	70.30	70.30	-1.71%	1,179
Mar 5, 2026	72.11	72.11	70.62	71.52	71.52	-2.45%	1,143
Mar 4, 2026	73.02	73.50	73.02	73.32	73.32	0.99%	2,565
Mar 3, 2026	71.83	72.60	71.83	72.60	72.60	-4.67%	1,158
Mar 2, 2026	75.34	76.46	75.34	76.15	76.15	-2.02%	1,647
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