PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	81.58	81.58	81.57	81.57	81.57	-3.94%	215
May 14, 2026	84.91	84.91	84.91	84.91	84.91	1.25%	170
May 13, 2026	83.77	83.86	83.77	83.86	83.86	1.83%	323
May 12, 2026	81.74	82.36	81.57	82.36	82.36	-3.85%	2,325
May 11, 2026	85.57	85.68	85.50	85.66	85.66	-0.41%	1,625
May 8, 2026	86.01	86.01	86.01	86.01	86.01	2.06%	203
May 7, 2026	85.49	85.49	84.27	84.27	84.27	-1.55%	206
May 6, 2026	85.63	85.63	85.59	85.60	85.60	3.02%	393
May 5, 2026	82.83	83.09	82.83	83.09	83.09	2.31%	372
May 4, 2026	81.22	81.22	81.22	81.22	81.22	0.66%	251
May 1, 2026	80.68	80.68	80.68	80.68	80.68	-0.16%	35
Apr 30, 2026	79.92	80.81	79.80	80.81	80.81	2.28%	1,435
Apr 29, 2026	79.01	79.01	79.01	79.01	79.01	-0.64%	42
Apr 28, 2026	79.27	79.52	79.27	79.52	79.52	-1.69%	753
Apr 27, 2026	80.89	80.89	80.89	80.89	80.89	0.14%	148
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	79.90	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%	1,169
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	70.88	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	71.99	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