PEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	22.45	22.79	22.43	22.77	22.77	1.74%	183,137
Nov 21, 2024	22.17	22.41	22.08	22.38	22.38	1.27%	232,589
Nov 20, 2024	22.03	22.10	21.94	22.10	22.10	0.23%	177,975
Nov 19, 2024	22.04	22.10	21.93	22.05	22.05	-0.72%	149,396
Nov 18, 2024	22.02	22.25	22.00	22.21	22.21	0.59%	132,673
Nov 15, 2024	22.11	22.18	21.99	22.08	22.00	-	158,523
Nov 14, 2024	22.23	22.23	22.04	22.08	22.00	-0.43%	121,992
Nov 13, 2024	22.25	22.34	22.13	22.18	22.10	0.07%	337,007
Nov 12, 2024	22.23	22.33	22.10	22.16	22.08	-0.72%	251,429
Nov 11, 2024	22.21	22.46	22.18	22.32	22.24	1.27%	172,263
Nov 8, 2024	22.07	22.16	21.97	22.04	21.96	-0.14%	233,272
Nov 7, 2024	22.31	22.31	22.05	22.07	21.99	-1.12%	185,593
Nov 6, 2024	22.13	22.37	22.13	22.32	22.24	3.43%	611,342
Nov 5, 2024	21.32	21.59	21.28	21.58	21.51	1.12%	180,011
Nov 4, 2024	21.49	21.52	21.30	21.34	21.27	-0.56%	156,090
Nov 1, 2024	21.68	21.73	21.43	21.46	21.39	-0.65%	174,926
Oct 31, 2024	21.63	21.74	21.60	21.60	21.53	-0.05%	198,398
Oct 30, 2024	21.57	21.81	21.57	21.61	21.54	-	99,949
Oct 29, 2024	21.72	21.72	21.59	21.61	21.54	-1.01%	169,835
Oct 28, 2024	21.70	21.86	21.70	21.83	21.75	1.11%	215,122
Oct 25, 2024	21.86	21.87	21.57	21.59	21.52	-0.92%	398,623
Oct 24, 2024	21.89	21.89	21.70	21.79	21.71	0.05%	131,047
Oct 23, 2024	21.79	21.82	21.66	21.78	21.70	-0.18%	335,342
Oct 22, 2024	21.83	21.85	21.70	21.82	21.74	-0.32%	161,492
Oct 21, 2024	22.18	22.19	21.88	21.89	21.81	-1.71%	182,703
Oct 18, 2024	22.26	22.31	22.16	22.27	22.10	0.04%	148,947
Oct 17, 2024	22.42	22.42	22.19	22.26	22.09	-0.71%	129,493
Oct 16, 2024	22.20	22.45	22.20	22.42	22.25	1.26%	193,115
Oct 15, 2024	21.98	22.34	21.98	22.14	21.97	1.10%	241,801
Oct 14, 2024	21.80	21.90	21.71	21.90	21.74	0.46%	150,925
Oct 11, 2024	21.59	21.82	21.59	21.80	21.64	1.11%	136,866
Oct 10, 2024	21.57	21.63	21.50	21.56	21.40	-0.23%	122,942
Oct 9, 2024	21.49	21.72	21.44	21.61	21.45	0.61%	165,508
Oct 8, 2024	21.48	21.54	21.41	21.48	21.32	0.05%	189,805
Oct 7, 2024	21.57	21.58	21.36	21.47	21.31	-0.56%	144,920
Oct 4, 2024	21.58	21.64	21.45	21.59	21.43	0.65%	216,005
Oct 3, 2024	21.52	21.53	21.38	21.45	21.29	-0.65%	304,148
Oct 2, 2024	21.68	21.77	21.56	21.59	21.43	-0.46%	152,401
Oct 1, 2024	21.90	21.90	21.63	21.69	21.53	-1.09%	141,673
Sep 30, 2024	21.86	21.96	21.78	21.93	21.77	0.32%	194,845
Sep 27, 2024	21.81	22.01	21.79	21.86	21.70	0.78%	226,062
Sep 26, 2024	21.59	21.73	21.59	21.69	21.53	0.79%	122,414
Sep 25, 2024	21.77	21.77	21.51	21.52	21.36	-0.97%	203,863
Sep 24, 2024	21.73	21.84	21.68	21.73	21.57	0.05%	156,007
Sep 23, 2024	21.71	21.77	21.67	21.72	21.56	-0.09%	133,484
Sep 20, 2024	21.89	21.89	21.71	21.74	21.50	-0.69%	181,589
Sep 19, 2024	21.95	21.95	21.77	21.89	21.65	0.74%	175,506
Sep 18, 2024	21.73	21.96	21.67	21.73	21.49	0.05%	174,442
Sep 17, 2024	21.81	21.93	21.70	21.72	21.48	-0.09%	106,288
Sep 16, 2024	21.65	21.77	21.62	21.74	21.50	0.69%	214,941
Sep 13, 2024	21.40	21.59	21.37	21.59	21.36	1.55%	143,515
Sep 12, 2024	21.24	21.31	21.10	21.26	21.03	0.38%	149,805
Sep 11, 2024	21.27	21.27	20.86	21.18	20.95	-0.84%	130,152
Sep 10, 2024	21.38	21.38	21.19	21.36	21.13	-	107,472
Sep 9, 2024	21.28	21.43	21.24	21.36	21.13	0.56%	159,047
Sep 6, 2024	21.54	21.63	21.20	21.24	21.01	-1.30%	158,852
Sep 5, 2024	21.65	21.66	21.41	21.52	21.29	-0.42%	201,306
Sep 4, 2024	21.69	21.80	21.52	21.61	21.37	-0.37%	152,341
Sep 3, 2024	21.74	21.84	21.64	21.69	21.45	-0.50%	186,210
Aug 30, 2024	21.71	21.84	21.59	21.80	21.56	0.69%	116,223
Aug 29, 2024	21.69	21.77	21.48	21.65	21.41	0.28%	147,735
Aug 28, 2024	21.52	21.70	21.48	21.59	21.36	0.28%	142,666
Aug 27, 2024	21.64	21.64	21.49	21.53	21.30	-0.69%	154,823
Aug 26, 2024	21.66	21.82	21.65	21.68	21.44	0.37%	185,481
Aug 23, 2024	21.30	21.69	21.26	21.60	21.37	1.79%	288,252
Aug 22, 2024	21.29	21.30	21.15	21.22	20.99	0.05%	117,467
Aug 21, 2024	21.25	21.25	21.14	21.21	20.98	0.09%	129,982
Aug 20, 2024	21.26	21.27	21.17	21.19	20.96	-0.42%	208,693
Aug 19, 2024	21.18	21.31	21.18	21.28	21.05	0.19%	180,808
Aug 16, 2024	21.09	21.28	21.03	21.24	20.93	0.57%	185,790
Aug 15, 2024	21.08	21.20	21.04	21.12	20.82	1.20%	193,813
Aug 14, 2024	20.93	20.93	20.85	20.87	20.57	-0.05%	153,026
Aug 13, 2024	20.73	20.89	20.64	20.88	20.58	1.21%	173,091
Aug 12, 2024	20.87	20.90	20.59	20.63	20.33	-0.63%	173,320
Aug 9, 2024	20.77	20.81	20.59	20.76	20.46	-0.10%	163,696
Aug 8, 2024	20.62	20.78	20.58	20.78	20.48	1.17%	189,512
Aug 7, 2024	20.83	20.93	20.52	20.54	20.24	-0.48%	229,288
Aug 6, 2024	20.51	20.83	20.45	20.64	20.34	0.68%	265,792
Aug 5, 2024	20.62	20.71	20.35	20.50	20.21	-2.57%	377,725
Aug 2, 2024	21.17	21.24	20.78	21.04	20.74	-1.45%	331,890
Aug 1, 2024	21.60	21.69	21.24	21.35	21.04	-0.93%	342,740
Jul 31, 2024	21.58	21.78	21.47	21.55	21.24	-0.28%	271,247
Jul 30, 2024	21.46	21.65	21.43	21.61	21.30	0.98%	178,119
Jul 29, 2024	21.55	21.55	21.32	21.40	21.09	-0.65%	154,049
Jul 26, 2024	21.35	21.54	21.32	21.54	21.23	1.46%	295,701
Jul 25, 2024	20.97	21.39	20.94	21.23	20.92	1.24%	201,499
Jul 24, 2024	20.95	21.15	20.89	20.97	20.67	0.14%	166,352
Jul 23, 2024	20.85	21.03	20.82	20.94	20.64	-0.19%	192,934
Jul 22, 2024	20.83	20.99	20.64	20.98	20.68	0.19%	137,592
Jul 19, 2024	20.99	21.04	20.84	20.94	20.55	-0.33%	112,056
Jul 18, 2024	21.10	21.41	20.97	21.01	20.62	-0.99%	180,919
Jul 17, 2024	20.86	21.31	20.86	21.22	20.83	1.29%	253,543
Jul 16, 2024	20.53	20.95	20.53	20.95	20.56	2.39%	186,879
Jul 15, 2024	20.41	20.57	20.40	20.46	20.08	0.44%	176,033
Jul 12, 2024	20.30	20.48	20.29	20.37	20.00	0.64%	175,602
Jul 11, 2024	19.90	20.26	19.90	20.24	19.87	2.38%	263,301
Jul 10, 2024	19.55	19.77	19.55	19.77	19.41	1.28%	165,699
Jul 9, 2024	19.42	19.58	19.36	19.52	19.16	0.36%	199,531
Jul 8, 2024	19.43	19.56	19.39	19.45	19.09	0.26%	157,078
Jul 5, 2024	19.48	19.51	19.34	19.40	19.04	-0.41%	214,294