PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.95	23.04	22.95	22.97	22.97	-0.01%	204
Jul 30, 2026	22.70	22.97	22.70	22.97	22.97	0.56%	752
Jul 29, 2026	23.02	23.12	22.85	22.85	22.84	-0.64%	3,947
Jul 28, 2026	22.40	22.99	22.40	22.99	22.99	1.45%	7,796
Jul 27, 2026	22.45	22.69	22.45	22.66	22.66	0.99%	1,106
Jul 24, 2026	22.21	22.44	22.21	22.44	22.44	1.22%	221
Jul 23, 2026	22.12	22.20	22.12	22.17	22.17	-0.45%	2,399
Jul 22, 2026	22.31	22.34	22.27	22.27	22.27	-0.22%	618
Jul 21, 2026	22.35	22.35	22.32	22.32	22.32	0.22%	330
Jul 20, 2026	22.43	22.43	22.23	22.27	22.27	-1.35%	2,230
Jul 17, 2026	22.76	22.76	22.57	22.57	22.57	-0.80%	625
Jul 16, 2026	22.61	22.76	22.61	22.76	22.76	0.68%	894
Jul 15, 2026	22.54	22.60	22.54	22.60	22.60	1.01%	469
Jul 14, 2026	22.41	22.57	22.38	22.38	22.38	0.73%	13,690
Jul 13, 2026	22.63	22.63	22.22	22.22	22.21	-0.67%	710
Jul 10, 2026	22.29	22.40	22.29	22.36	22.36	1.49%	5,771
Jul 9, 2026	21.89	22.12	21.89	22.04	22.04	-0.13%	6,648
Jul 8, 2026	22.02	22.06	22.02	22.06	22.06	-0.74%	377
Jul 7, 2026	22.29	22.29	22.23	22.23	22.23	-0.46%	1,035
Jul 6, 2026	22.25	22.35	22.25	22.33	22.33	0.34%	736
Jul 2, 2026	22.26	22.26	22.25	22.25	22.25	0.74%	951
Jul 1, 2026	22.06	22.15	22.05	22.09	22.09	0.79%	3,693
Jun 30, 2026	21.91	21.94	21.91	21.92	21.92	0.39%	4,534
Jun 29, 2026	21.74	21.83	21.72	21.83	21.83	1.17%	2,419
Jun 26, 2026	21.40	21.68	21.40	21.58	21.58	0.84%	1,398
Jun 25, 2026	21.40	21.40	21.40	21.40	21.40	1.21%	750
Jun 24, 2026	21.15	21.15	21.15	21.15	21.15	-0.65%	732
Jun 23, 2026	21.34	21.38	21.28	21.28	21.28	-0.80%	737
Jun 22, 2026	21.60	21.60	21.46	21.46	21.46	-1.14%	5,413
Jun 18, 2026	21.72	21.74	21.67	21.70	21.70	0.11%	4,557
Jun 17, 2026	21.93	22.03	21.68	21.68	21.68	-1.65%	1,732
Jun 16, 2026	22.13	22.13	22.04	22.04	22.04	0.04%	2,276
Jun 15, 2026	22.12	22.15	22.04	22.04	22.04	-0.11%	3,329
Jun 12, 2026	21.78	22.06	21.78	22.06	22.06	0.68%	1,539
Jun 11, 2026	21.84	21.91	21.84	21.91	21.91	0.81%	547
Jun 10, 2026	21.95	21.95	21.74	21.74	21.73	-0.41%	1,764
Jun 9, 2026	21.95	21.95	21.69	21.82	21.82	1.04%	1,370
Jun 8, 2026	21.62	21.64	21.57	21.60	21.60	-0.05%	1,700
Jun 5, 2026	21.72	21.72	21.61	21.61	21.61	-1.97%	1,379
Jun 4, 2026	21.91	22.07	21.91	22.05	22.05	2.01%	1,004
Jun 3, 2026	21.88	21.88	21.54	21.61	21.61	-2.88%	18,591
Jun 2, 2026	22.35	22.35	22.25	22.25	22.25	-0.15%	3,414
Jun 1, 2026	22.10	22.29	22.10	22.28	22.28	0.43%	889
May 29, 2026	22.01	22.27	22.01	22.19	22.19	0.47%	835
May 28, 2026	22.19	22.25	22.08	22.08	22.08	-0.13%	1,527
May 27, 2026	22.20	22.22	22.11	22.11	22.11	0.21%	1,083
May 26, 2026	21.75	22.08	21.75	22.06	22.06	1.55%	1,335
May 22, 2026	21.78	21.81	21.73	21.73	21.73	-0.52%	794
May 21, 2026	21.57	21.86	21.57	21.84	21.84	0.46%	1,438
May 20, 2026	21.42	21.74	21.42	21.74	21.74	1.41%	682