PEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	91.93	91.93	90.17	90.17	90.17	-0.18%	476
Jun 16, 2026	90.78	90.78	90.31	90.33	90.33	-1.35%	960
Jun 15, 2026	91.57	91.57	91.17	91.56	91.56	3.95%	1,056
Jun 12, 2026	88.18	88.23	88.09	88.09	88.09	0.38%	130,025
Jun 11, 2026	87.75	87.75	87.75	87.75	87.75	5.21%	102
Jun 10, 2026	83.66	83.66	83.39	83.41	83.41	-1.94%	684
Jun 9, 2026	86.70	86.70	83.96	85.06	85.06	0.13%	2,311
Jun 8, 2026	84.95	84.95	84.95	84.95	84.94	2.81%	83
Jun 5, 2026	83.94	83.94	82.62	82.62	82.62	-7.46%	530
Jun 4, 2026	88.66	89.28	87.88	89.28	89.28	-1.04%	602
Jun 3, 2026	90.28	90.28	90.08	90.22	90.22	-0.63%	669
Jun 2, 2026	89.98	90.82	89.98	90.80	90.80	0.39%	3,263
Jun 1, 2026	89.24	90.59	89.24	90.44	90.44	2.02%	1,673
May 29, 2026	88.85	88.85	88.34	88.65	88.65	-0.03%	2,107
May 28, 2026	87.70	88.68	87.70	88.68	88.68	0.86%	251
May 27, 2026	88.73	88.73	87.60	87.93	87.93	0.55%	356
May 26, 2026	87.44	87.44	87.44	87.44	87.44	4.50%	233
May 22, 2026	84.28	84.28	83.68	83.68	83.68	-0.14%	610
May 21, 2026	83.79	83.79	83.79	83.79	83.79	1.53%	167
May 20, 2026	82.53	82.53	82.53	82.53	82.53	2.77%	89
May 19, 2026	80.30	80.30	80.30	80.30	80.30	-1.54%	118
May 18, 2026	81.28	81.56	81.28	81.56	81.56	-0.01%	163
May 15, 2026	81.58	81.58	81.57	81.57	81.56	-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	3.01%	393