PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.68	29.68	29.25	29.25	29.25	-0.73%	2,622
Feb 20, 2025	29.41	29.49	29.36	29.46	29.46	-0.16%	3,821
Feb 19, 2025	29.50	29.51	29.29	29.51	29.51	0.34%	5,423
Feb 18, 2025	29.15	29.44	29.15	29.41	29.41	0.59%	6,652
Feb 14, 2025	29.22	29.24	29.20	29.24	29.24	0.68%	1,006
Feb 13, 2025	28.90	29.04	28.86	29.04	29.04	0.80%	3,882
Feb 12, 2025	28.76	28.86	28.76	28.81	28.81	0.56%	5,414
Feb 11, 2025	28.40	28.73	28.40	28.65	28.65	-0.28%	26,875
Feb 10, 2025	28.94	28.94	28.71	28.73	28.73	0.03%	3,956
Feb 7, 2025	28.85	28.85	28.68	28.72	28.72	-0.47%	2,743
Feb 6, 2025	28.77	28.89	28.77	28.86	28.86	0.16%	2,795
Feb 5, 2025	28.56	28.87	28.56	28.81	28.81	0.08%	1,453
Feb 4, 2025	28.70	28.83	28.70	28.79	28.79	0.33%	1,350
Feb 3, 2025	28.53	28.76	28.43	28.69	28.69	-0.70%	3,856
Jan 31, 2025	28.88	28.98	28.88	28.89	28.89	0.33%	3,280
Jan 30, 2025	28.76	28.80	28.76	28.80	28.80	0.90%	1,038
Jan 29, 2025	28.89	28.89	28.53	28.54	28.54	-0.86%	4,592
Jan 28, 2025	28.78	28.80	28.68	28.79	28.79	0.93%	4,488
Jan 27, 2025	28.65	28.65	28.46	28.52	28.52	-0.48%	1,405
Jan 24, 2025	28.61	28.74	28.61	28.66	28.66	0.05%	1,437
Jan 23, 2025	28.48	28.70	28.48	28.65	28.65	0.44%	2,159
Jan 22, 2025	28.52	28.52	28.52	28.52	28.52	0.04%	314
Jan 21, 2025	28.16	28.58	28.16	28.51	28.51	1.24%	9,024
Jan 17, 2025	28.26	28.29	28.10	28.16	28.16	0.09%	5,690
Jan 16, 2025	28.00	28.14	28.00	28.14	28.14	1.13%	1,531
Jan 15, 2025	27.89	27.89	27.82	27.82	27.82	0.83%	3,947
Jan 14, 2025	27.49	27.62	27.49	27.59	27.59	0.98%	7,473
Jan 13, 2025	27.29	27.32	27.20	27.32	27.32	-0.24%	7,906
Jan 10, 2025	27.40	27.44	27.31	27.39	27.39	-0.81%	7,270
Jan 8, 2025	27.67	27.67	27.56	27.61	27.61	-0.60%	979
Jan 7, 2025	27.97	27.97	27.78	27.78	27.78	-0.73%	4,543
Jan 6, 2025	28.06	28.10	27.98	27.98	27.98	-0.12%	1,943
Jan 3, 2025	28.05	28.05	28.00	28.02	28.02	0.42%	5,079
Jan 2, 2025	27.87	27.97	27.79	27.90	27.90	0.44%	4,345
Dec 31, 2024	27.99	27.99	27.75	27.78	27.78	-0.21%	10,765
Dec 30, 2024	27.83	27.89	27.62	27.84	27.84	-0.19%	3,960
Dec 27, 2024	27.81	27.90	27.78	27.89	27.89	0.40%	4,455
Dec 26, 2024	27.78	27.80	27.73	27.78	27.78	0.14%	7,310
Dec 24, 2024	27.40	27.74	27.39	27.74	27.74	1.20%	4,899
Dec 23, 2024	28.34	28.34	27.21	27.41	27.41	-3.24%	6,325
Dec 20, 2024	28.37	28.45	28.33	28.33	27.37	0.51%	1,822
Dec 19, 2024	28.20	28.20	28.19	28.19	27.23	0.38%	2,870
Dec 18, 2024	28.67	28.78	28.08	28.08	27.13	-1.75%	8,292
Dec 17, 2024	28.75	28.75	28.57	28.58	27.61	-0.82%	2,917
Dec 16, 2024	28.96	28.96	28.82	28.82	27.84	-0.36%	1,672
Dec 13, 2024	28.82	28.92	28.82	28.92	27.94	0.03%	3,196
Dec 12, 2024	29.04	29.04	28.91	28.91	27.93	-0.48%	2,880
Dec 11, 2024	29.03	29.05	29.03	29.05	28.07	0.01%	1,616
Dec 10, 2024	29.00	29.10	28.96	29.05	28.06	-0.29%	4,772
Dec 9, 2024	29.25	29.25	29.13	29.13	28.15	0.06%	3,880
Dec 6, 2024	29.18	29.18	29.06	29.11	28.13	-0.02%	1,822
Dec 5, 2024	29.00	29.12	29.00	29.12	28.14	0.41%	2,117
Dec 4, 2024	28.97	29.00	28.97	29.00	28.02	0.28%	2,952
Dec 3, 2024	28.81	29.02	28.81	28.92	27.94	-0.04%	4,429
Dec 2, 2024	29.13	29.13	28.85	28.93	27.95	-0.55%	2,657
Nov 29, 2024	28.91	29.13	28.91	29.09	28.11	0.88%	662
Nov 27, 2024	28.76	28.88	28.76	28.84	27.86	0.58%	1,537
Nov 26, 2024	28.82	28.82	28.58	28.67	27.70	-0.39%	8,246
Nov 25, 2024	28.76	28.86	28.65	28.78	27.81	0.98%	2,400
Nov 22, 2024	28.31	28.50	28.26	28.50	27.54	0.89%	5,650
Nov 21, 2024	28.19	28.35	28.19	28.25	27.30	0.53%	7,479
Nov 20, 2024	28.18	28.18	28.10	28.10	27.15	-0.95%	5,197
Nov 19, 2024	28.15	28.40	28.15	28.37	27.41	0.38%	2,211
Nov 18, 2024	28.13	28.29	28.13	28.26	27.31	0.52%	1,610
Nov 15, 2024	28.05	28.17	28.05	28.12	27.17	-0.34%	1,890
Nov 14, 2024	28.16	28.30	28.16	28.21	27.26	0.20%	1,249
Nov 13, 2024	28.17	28.17	28.05	28.16	27.20	-0.36%	1,701
Nov 12, 2024	28.46	28.46	28.22	28.26	27.30	-1.26%	3,536
Nov 11, 2024	28.56	28.62	28.39	28.62	27.65	1.21%	1,465
Nov 8, 2024	28.39	28.39	28.22	28.28	27.32	-0.46%	1,492
Nov 7, 2024	28.00	28.49	28.00	28.41	27.45	0.94%	3,961
Nov 6, 2024	28.91	28.91	27.59	28.14	27.19	1.37%	4,860
Nov 5, 2024	27.64	27.80	27.64	27.76	26.82	0.70%	1,500
Nov 4, 2024	27.59	27.61	27.48	27.57	26.64	-0.27%	3,118
Nov 1, 2024	27.81	27.81	27.65	27.65	26.71	-0.63%	242
Oct 31, 2024	27.99	27.99	27.66	27.82	26.88	-0.74%	3,056
Oct 30, 2024	28.03	28.03	28.03	28.03	27.08	-0.02%	593
Oct 29, 2024	28.11	28.11	27.99	28.03	27.09	-0.87%	2,047
Oct 28, 2024	28.24	28.28	27.38	28.28	27.33	1.03%	817
Oct 25, 2024	27.91	28.21	27.91	27.99	27.05	-0.44%	2,528
Oct 24, 2024	28.10	28.12	28.08	28.12	27.17	0.54%	1,266
Oct 23, 2024	28.27	28.27	27.90	27.97	27.02	-1.08%	3,486
Oct 22, 2024	28.33	28.41	28.27	28.27	27.31	-0.69%	6,426
Oct 21, 2024	28.27	28.56	28.27	28.47	27.51	-0.19%	2,080
Oct 18, 2024	28.48	28.52	28.48	28.52	27.56	0.35%	1,368
Oct 17, 2024	28.35	28.50	28.35	28.42	27.46	0.59%	2,635
Oct 16, 2024	28.32	28.32	28.22	28.25	27.30	0.22%	2,293
Oct 15, 2024	28.20	28.39	28.19	28.19	27.24	-0.21%	3,598
Oct 14, 2024	28.41	28.41	28.10	28.25	27.29	0.13%	3,832
Oct 11, 2024	28.21	28.22	28.14	28.21	27.26	0.45%	5,129
Oct 10, 2024	28.08	28.08	28.08	28.08	27.14	-0.24%	95
Oct 9, 2024	27.82	28.18	27.82	28.15	27.20	0.23%	4,032
Oct 8, 2024	28.09	28.09	27.98	28.09	27.14	-0.24%	1,757
Oct 7, 2024	28.18	28.20	28.11	28.15	27.20	-0.83%	7,058
Oct 4, 2024	28.27	28.39	28.25	28.39	27.43	0.99%	1,034
Oct 3, 2024	28.10	28.18	28.05	28.11	27.16	-0.24%	3,616
Oct 2, 2024	28.17	28.26	27.73	28.18	27.23	0.05%	13,317
Oct 1, 2024	28.28	28.33	28.14	28.17	27.21	-1.04%	4,142
Sep 30, 2024	28.47	28.50	28.46	28.46	27.50	-0.57%	1,028
Sep 27, 2024	28.69	28.79	28.63	28.63	27.66	0.22%	1,422