PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.18	28.18	28.10	28.10	28.10	-0.95%	5,197
Nov 19, 2024	28.15	28.40	28.15	28.37	28.37	0.38%	2,211
Nov 18, 2024	28.13	28.29	28.13	28.26	28.26	0.52%	1,610
Nov 15, 2024	28.05	28.17	28.05	28.12	28.12	-0.34%	1,890
Nov 14, 2024	28.16	28.30	28.16	28.21	28.21	0.20%	1,249
Nov 13, 2024	28.17	28.17	28.05	28.16	28.16	-0.36%	1,701
Nov 12, 2024	28.46	28.46	28.22	28.26	28.26	-1.26%	3,536
Nov 11, 2024	28.56	28.62	28.39	28.62	28.62	1.21%	1,465
Nov 8, 2024	28.39	28.39	28.22	28.28	28.28	-0.46%	1,492
Nov 7, 2024	28.00	28.49	28.00	28.41	28.41	0.94%	3,961
Nov 6, 2024	28.91	28.91	27.59	28.14	28.14	1.37%	4,860
Nov 5, 2024	27.64	27.80	27.64	27.76	27.76	0.70%	1,500
Nov 4, 2024	27.59	27.61	27.48	27.57	27.57	-0.27%	3,118
Nov 1, 2024	27.81	27.81	27.65	27.65	27.65	-0.63%	242
Oct 31, 2024	27.99	27.99	27.66	27.82	27.82	-0.74%	3,056
Oct 30, 2024	28.03	28.03	28.03	28.03	28.03	-0.02%	593
Oct 29, 2024	28.11	28.11	27.99	28.03	28.03	-0.87%	2,047
Oct 28, 2024	28.24	28.28	27.38	28.28	28.28	1.03%	817
Oct 25, 2024	27.91	28.21	27.91	27.99	27.99	-0.44%	2,528
Oct 24, 2024	28.10	28.12	28.08	28.12	28.12	0.54%	1,266
Oct 23, 2024	28.27	28.27	27.90	27.97	27.97	-1.08%	3,486
Oct 22, 2024	28.33	28.41	28.27	28.27	28.27	-0.69%	6,426
Oct 21, 2024	28.27	28.56	28.27	28.47	28.47	-0.19%	2,080
Oct 18, 2024	28.48	28.52	28.48	28.52	28.52	0.35%	1,368
Oct 17, 2024	28.35	28.50	28.35	28.42	28.42	0.59%	2,635
Oct 16, 2024	28.32	28.32	28.22	28.25	28.25	0.22%	2,293
Oct 15, 2024	28.20	28.39	28.19	28.19	28.19	-0.21%	3,598
Oct 14, 2024	28.41	28.41	28.10	28.25	28.25	0.13%	3,832
Oct 11, 2024	28.21	28.22	28.14	28.21	28.21	0.45%	5,129
Oct 10, 2024	28.08	28.08	28.08	28.08	28.08	-0.24%	95
Oct 9, 2024	27.82	28.18	27.82	28.15	28.15	0.23%	4,032
Oct 8, 2024	28.09	28.09	27.98	28.09	28.09	-0.24%	1,757
Oct 7, 2024	28.18	28.20	28.11	28.15	28.15	-0.83%	7,058
Oct 4, 2024	28.27	28.39	28.25	28.39	28.39	0.99%	1,034
Oct 3, 2024	28.10	28.18	28.05	28.11	28.11	-0.24%	3,616
Oct 2, 2024	28.17	28.26	27.73	28.18	28.18	0.05%	13,317
Oct 1, 2024	28.28	28.33	28.14	28.17	28.17	-1.04%	4,142
Sep 30, 2024	28.47	28.50	28.46	28.46	28.46	-0.57%	1,028
Sep 27, 2024	28.69	28.79	28.63	28.63	28.63	0.22%	1,422
Sep 26, 2024	28.46	28.58	28.34	28.56	28.56	1.84%	14,476
Sep 25, 2024	28.20	28.29	28.05	28.05	28.05	-5.28%	3,926
Sep 24, 2024	29.60	29.62	29.55	29.61	28.39	0.50%	12,915
Sep 23, 2024	29.35	29.51	29.35	29.46	28.25	0.32%	938
Sep 20, 2024	29.59	29.59	29.33	29.37	28.16	-0.45%	1,207
Sep 19, 2024	29.39	29.53	29.39	29.50	28.29	1.59%	1,165
Sep 18, 2024	29.06	29.20	29.03	29.04	27.84	-	1,437
Sep 17, 2024	29.18	29.25	29.04	29.04	27.84	-0.32%	2,361
Sep 16, 2024	29.02	29.13	29.02	29.13	27.94	0.42%	897
Sep 13, 2024	28.95	29.01	28.95	29.01	27.82	0.95%	448
Sep 12, 2024	28.62	28.79	28.57	28.74	27.56	1.23%	2,160
Sep 11, 2024	28.06	28.39	28.06	28.39	27.22	0.20%	538
Sep 10, 2024	28.25	28.36	28.19	28.34	27.17	-0.29%	5,348
Sep 9, 2024	28.45	28.45	28.42	28.42	27.25	0.23%	1,310
Sep 6, 2024	28.80	28.80	28.32	28.35	27.19	-1.26%	2,233
Sep 5, 2024	28.47	28.83	28.47	28.72	27.53	0.15%	1,364
Sep 4, 2024	28.73	28.73	28.67	28.67	27.49	-0.03%	572
Sep 3, 2024	29.00	29.00	28.68	28.68	27.50	-1.54%	2,760
Aug 30, 2024	28.96	29.13	28.96	29.13	27.93	0.45%	1,307
Aug 29, 2024	29.33	29.33	29.00	29.00	27.81	0.35%	1,961
Aug 28, 2024	29.15	29.15	28.90	28.90	27.71	-0.99%	1,287
Aug 27, 2024	28.94	29.19	28.94	29.19	27.99	0.45%	1,309
Aug 26, 2024	29.17	29.20	29.06	29.06	27.86	0.03%	1,240
Aug 23, 2024	28.88	29.06	28.88	29.05	27.85	0.94%	1,236
Aug 22, 2024	28.82	28.98	28.75	28.78	27.60	0.13%	2,993
Aug 21, 2024	28.74	28.78	28.74	28.74	27.56	0.60%	497
Aug 20, 2024	28.60	28.64	28.56	28.57	27.39	-0.23%	1,098
Aug 19, 2024	28.59	28.64	28.54	28.64	27.46	1.03%	1,139
Aug 16, 2024	28.25	28.34	28.25	28.34	27.18	0.21%	491
Aug 15, 2024	28.19	28.29	28.19	28.29	27.12	1.23%	603
Aug 14, 2024	27.94	27.94	27.94	27.94	26.79	0.43%	194
Aug 13, 2024	27.53	27.85	27.53	27.82	26.68	0.71%	1,814
Aug 12, 2024	27.78	27.78	27.63	27.63	26.49	0.04%	2,573
Aug 9, 2024	27.55	27.61	27.55	27.61	26.48	0.29%	737
Aug 8, 2024	27.53	27.53	27.53	27.53	26.40	0.73%	193
Aug 7, 2024	27.86	27.86	27.33	27.33	26.21	-0.40%	4,434
Aug 6, 2024	27.22	27.52	27.22	27.44	26.31	1.59%	1,810
Aug 5, 2024	26.43	27.01	26.40	27.01	25.90	-3.25%	1,943
Aug 2, 2024	28.52	28.52	27.81	27.92	26.77	-3.20%	10,041
Aug 1, 2024	29.41	29.41	28.84	28.84	27.66	-1.70%	2,865
Jul 31, 2024	29.40	29.42	29.23	29.34	28.13	0.23%	3,364
Jul 30, 2024	29.25	29.32	29.12	29.27	28.07	0.48%	3,305
Jul 29, 2024	29.22	29.28	29.10	29.13	27.93	-0.37%	1,447
Jul 26, 2024	29.11	29.24	29.08	29.24	28.04	1.23%	2,666
Jul 25, 2024	28.78	29.05	28.78	28.89	27.70	-0.05%	3,108
Jul 24, 2024	28.81	29.10	28.80	28.90	27.71	-1.27%	3,137
Jul 23, 2024	29.26	29.35	29.25	29.27	28.07	-0.53%	1,843
Jul 22, 2024	28.91	29.45	28.91	29.43	28.21	1.18%	4,721
Jul 19, 2024	29.15	29.15	29.08	29.08	27.89	-0.47%	702
Jul 18, 2024	29.49	29.50	29.19	29.22	28.02	-1.13%	2,667
Jul 17, 2024	29.51	29.56	29.48	29.56	28.34	-0.16%	1,400
Jul 16, 2024	29.50	29.69	29.50	29.60	28.38	0.35%	4,709
Jul 15, 2024	29.67	29.67	29.49	29.50	28.29	0.06%	15,449
Jul 12, 2024	29.47	29.66	29.41	29.48	28.27	0.22%	2,521
Jul 11, 2024	29.24	29.42	29.24	29.42	28.21	0.87%	1,067
Jul 10, 2024	28.98	29.17	28.98	29.17	27.97	1.00%	1,630
Jul 9, 2024	29.04	29.04	28.84	28.88	27.69	-0.77%	1,516
Jul 8, 2024	29.13	29.15	29.04	29.10	27.90	-0.37%	2,157
Jul 5, 2024	29.13	29.27	29.13	29.21	28.01	0.54%	1,988
Jul 3, 2024	29.05	29.26	28.97	29.05	27.86	0.66%	4,057
Jul 2, 2024	28.48	28.86	28.47	28.86	27.67	1.42%	4,488