PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	21.42	21.74	21.42	21.74	21.74	1.40%	682
May 19, 2026	21.62	21.62	21.44	21.44	21.44	-0.67%	523
May 18, 2026	21.61	21.61	21.58	21.58	21.58	-0.67%	1,789
May 15, 2026	21.76	21.78	21.73	21.73	21.73	-0.26%	731
May 14, 2026	21.74	21.78	21.74	21.78	21.78	-1.14%	1,371
May 13, 2026	22.04	22.06	22.03	22.04	22.03	-0.45%	387
May 12, 2026	21.94	22.13	21.94	22.13	22.13	-0.61%	4,222
May 11, 2026	22.36	22.54	22.27	22.27	22.27	-1.95%	16,805
May 8, 2026	22.60	22.75	22.60	22.71	22.71	-0.50%	931
May 7, 2026	22.83	22.83	22.83	22.83	22.83	-1.42%	119
May 6, 2026	23.23	23.23	23.13	23.16	23.15	0.37%	992
May 5, 2026	22.78	23.10	22.78	23.07	23.07	0.80%	3,882
May 4, 2026	23.17	23.17	22.89	22.89	22.89	-0.54%	2,180
May 1, 2026	22.90	23.01	22.90	23.01	23.01	0.62%	2,259
Apr 30, 2026	22.87	22.87	22.87	22.87	22.87	2.62%	563
Apr 29, 2026	22.39	22.39	22.22	22.29	22.29	-1.30%	723
Apr 28, 2026	22.45	22.58	22.45	22.58	22.58	0.27%	784
Apr 27, 2026	22.73	22.73	22.52	22.52	22.52	-0.21%	508
Apr 24, 2026	22.64	22.65	22.57	22.57	22.57	0.16%	2,385
Apr 23, 2026	22.69	22.82	22.53	22.53	22.53	-2.16%	1,466
Apr 22, 2026	23.14	23.14	23.02	23.03	23.03	0.14%	11,003
Apr 21, 2026	23.39	23.39	23.00	23.00	23.00	-1.10%	2,419
Apr 20, 2026	23.30	23.30	23.07	23.25	23.25	-0.92%	4,733
Apr 17, 2026	23.31	23.50	23.31	23.47	23.47	2.13%	3,353
Apr 16, 2026	23.15	23.15	22.98	22.98	22.97	-1.05%	963
Apr 15, 2026	22.98	23.22	22.97	23.22	23.22	1.94%	3,042
Apr 14, 2026	22.16	22.79	22.16	22.78	22.78	2.17%	2,076
Apr 13, 2026	22.10	22.29	22.10	22.29	22.29	1.52%	1,188
Apr 10, 2026	22.01	22.01	21.93	21.96	21.96	0.30%	677
Apr 9, 2026	21.88	21.93	21.88	21.89	21.89	-0.53%	510
Apr 8, 2026	22.34	22.37	22.01	22.01	22.01	1.66%	1,081
Apr 7, 2026	21.64	21.69	21.52	21.65	21.65	-0.70%	1,573
Apr 6, 2026	21.74	21.80	21.69	21.80	21.80	0.93%	9,335
Apr 2, 2026	21.04	21.60	21.04	21.60	21.60	1.14%	5,098
Apr 1, 2026	21.35	21.48	21.34	21.36	21.36	0.53%	2,002
Mar 31, 2026	21.12	21.25	21.05	21.24	21.24	2.67%	1,944
Mar 30, 2026	20.49	20.79	20.49	20.69	20.69	0.61%	10,583
Mar 27, 2026	20.67	20.88	20.56	20.57	20.57	-2.16%	2,210
Mar 26, 2026	21.22	21.32	21.00	21.02	21.02	-2.69%	13,693
Mar 25, 2026	21.61	21.67	21.46	21.60	21.60	1.43%	3,965
Mar 24, 2026	21.25	21.34	21.25	21.30	21.28	-1.11%	18,389
Mar 23, 2026	21.48	21.58	21.48	21.54	21.52	1.16%	1,347
Mar 20, 2026	21.37	21.57	21.29	21.29	21.28	-1.92%	1,360
Mar 19, 2026	21.36	21.78	21.36	21.71	21.69	-0.29%	5,468
Mar 18, 2026	21.77	21.77	21.77	21.77	21.76	-0.97%	215
Mar 17, 2026	22.01	22.03	21.98	21.98	21.97	1.73%	705
Mar 16, 2026	21.51	21.65	21.49	21.61	21.60	0.28%	25,611
Mar 13, 2026	21.64	21.70	21.55	21.55	21.54	-0.01%	4,853
Mar 12, 2026	21.69	21.69	21.55	21.55	21.54	-1.52%	1,267
Mar 11, 2026	21.74	21.89	21.74	21.89	21.87	-1.02%	828