PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	78.14	78.14	76.91	76.94	76.94	-3.03%	1,981
Jul 28, 2026	78.95	79.34	78.80	79.34	79.34	-2.59%	1,667
Jul 27, 2026	81.08	81.45	81.08	81.45	81.45	-0.03%	611
Jul 24, 2026	82.32	82.32	81.47	81.47	81.47	-2.36%	893
Jul 23, 2026	83.44	83.44	83.44	83.44	83.44	-0.71%	70
Jul 22, 2026	84.04	84.04	84.04	84.04	84.04	-0.80%	86
Jul 21, 2026	84.53	84.90	84.53	84.72	84.71	3.62%	2,630
Jul 20, 2026	82.19	82.47	81.75	81.75	81.75	-0.06%	714
Jul 17, 2026	81.61	81.80	81.61	81.80	81.80	-0.92%	541
Jul 16, 2026	82.65	82.69	82.00	82.55	82.55	-2.57%	2,357
Jul 15, 2026	84.48	84.73	83.86	84.73	84.73	-0.60%	2,102
Jul 14, 2026	84.98	85.24	84.75	85.24	85.24	1.58%	329
Jul 13, 2026	85.17	85.17	83.92	83.92	83.92	-4.48%	775
Jul 10, 2026	87.88	87.88	87.85	87.85	87.85	0.62%	456
Jul 9, 2026	87.32	87.32	87.32	87.32	87.31	0.92%	265
Jul 8, 2026	85.00	86.52	85.00	86.52	86.52	0.07%	1,234
Jul 7, 2026	86.46	86.46	86.46	86.46	86.46	-3.87%	273
Jul 6, 2026	89.96	90.28	89.87	89.94	89.94	2.81%	1,573
Jul 2, 2026	88.30	88.30	87.48	87.48	87.48	-1.59%	958
Jul 1, 2026	89.19	89.19	88.89	88.89	88.89	-3.07%	367
Jun 30, 2026	91.42	91.70	91.42	91.70	91.70	2.14%	415
Jun 29, 2026	89.37	89.78	89.37	89.78	89.78	0.16%	269
Jun 26, 2026	90.13	90.13	89.51	89.63	89.63	-0.95%	1,123
Jun 25, 2026	90.43	90.49	90.43	90.49	90.49	1.73%	233
Jun 24, 2026	89.10	89.10	88.95	88.96	88.96	-0.34%	599
Jun 23, 2026	89.41	90.13	89.26	89.26	89.26	-6.08%	3,256
Jun 22, 2026	94.99	95.20	94.74	95.04	95.04	1.14%	1,977
Jun 18, 2026	93.65	93.97	93.58	93.97	93.97	4.21%	1,480