PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.60	27.60	27.25	27.25	27.25	-1.00%	1,598
Mar 27, 2025	27.38	27.57	27.38	27.53	27.53	0.02%	2,263
Mar 26, 2025	27.59	27.61	27.48	27.52	27.52	-1.91%	2,291
Mar 25, 2025	28.16	28.16	28.00	28.06	27.65	0.65%	2,627
Mar 24, 2025	27.75	27.87	27.73	27.87	27.47	0.84%	3,427
Mar 21, 2025	27.60	27.70	27.59	27.64	27.24	-0.53%	2,092
Mar 20, 2025	27.70	27.79	27.69	27.79	27.38	-0.29%	2,606
Mar 19, 2025	27.87	27.87	27.87	27.87	27.46	0.44%	149
Mar 18, 2025	27.63	27.80	27.63	27.75	27.35	-0.06%	3,462
Mar 17, 2025	27.66	27.81	27.66	27.77	27.36	0.91%	2,305
Mar 14, 2025	27.36	27.52	27.36	27.52	27.12	1.65%	745
Mar 13, 2025	27.48	27.48	27.06	27.07	26.68	-1.52%	3,072
Mar 12, 2025	27.53	27.67	27.39	27.49	27.09	0.26%	7,256
Mar 11, 2025	27.86	27.87	27.32	27.42	27.02	-1.54%	10,557
Mar 10, 2025	28.36	28.36	27.75	27.85	27.44	-2.31%	2,432
Mar 7, 2025	28.22	28.51	28.20	28.51	28.09	1.79%	2,301
Mar 6, 2025	28.25	28.34	28.01	28.01	27.60	-1.79%	2,426
Mar 5, 2025	28.35	28.61	28.26	28.52	28.10	0.14%	6,341
Mar 4, 2025	28.45	28.71	28.33	28.48	28.06	-1.25%	9,020
Mar 3, 2025	29.06	29.22	28.78	28.84	28.42	-0.55%	6,700
Feb 28, 2025	28.74	29.00	28.74	29.00	28.58	1.47%	4,408
Feb 27, 2025	28.79	28.79	28.58	28.58	28.16	-1.11%	3,407
Feb 26, 2025	29.09	29.12	28.81	28.90	28.48	-0.41%	5,947
Feb 25, 2025	29.25	29.30	28.99	29.02	28.60	-0.20%	3,904
Feb 24, 2025	29.25	29.25	29.08	29.08	28.65	-0.58%	2,251
Feb 21, 2025	29.68	29.68	29.25	29.25	28.82	-0.73%	2,622
Feb 20, 2025	29.41	29.49	29.36	29.46	29.03	-0.16%	3,821
Feb 19, 2025	29.50	29.51	29.29	29.51	29.08	0.34%	5,423
Feb 18, 2025	29.15	29.44	29.15	29.41	28.98	0.59%	6,652
Feb 14, 2025	29.22	29.24	29.20	29.24	28.81	0.68%	1,006
Feb 13, 2025	28.90	29.04	28.86	29.04	28.62	0.80%	3,882
Feb 12, 2025	28.76	28.86	28.76	28.81	28.39	0.56%	5,414
Feb 11, 2025	28.40	28.73	28.40	28.65	28.23	-0.28%	26,875
Feb 10, 2025	28.94	28.94	28.71	28.73	28.31	0.03%	3,956
Feb 7, 2025	28.85	28.85	28.68	28.72	28.30	-0.47%	2,743
Feb 6, 2025	28.77	28.89	28.77	28.86	28.43	0.16%	2,795
Feb 5, 2025	28.56	28.87	28.56	28.81	28.39	0.08%	1,453
Feb 4, 2025	28.70	28.83	28.70	28.79	28.37	0.33%	1,350
Feb 3, 2025	28.53	28.76	28.43	28.69	28.27	-0.70%	3,856
Jan 31, 2025	28.88	28.98	28.88	28.89	28.47	0.33%	3,280
Jan 30, 2025	28.76	28.80	28.76	28.80	28.38	0.90%	1,038
Jan 29, 2025	28.89	28.89	28.53	28.54	28.12	-0.86%	4,592
Jan 28, 2025	28.78	28.80	28.68	28.79	28.37	0.93%	4,488
Jan 27, 2025	28.65	28.65	28.46	28.52	28.10	-0.48%	1,405
Jan 24, 2025	28.61	28.74	28.61	28.66	28.24	0.05%	1,437
Jan 23, 2025	28.48	28.70	28.48	28.65	28.23	0.44%	2,159
Jan 22, 2025	28.52	28.52	28.52	28.52	28.11	0.04%	314
Jan 21, 2025	28.16	28.58	28.16	28.51	28.09	1.24%	9,024
Jan 17, 2025	28.26	28.29	28.10	28.16	27.75	0.09%	5,690
Jan 16, 2025	28.00	28.14	28.00	28.14	27.72	1.13%	1,531