PEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	21.87	22.08	21.82	22.05	22.05	1.33%	222,732
Feb 27, 2025	21.81	21.88	21.75	21.76	21.76	-0.41%	259,239
Feb 26, 2025	21.94	22.03	21.79	21.85	21.85	-0.36%	218,236
Feb 25, 2025	21.91	22.02	21.88	21.93	21.93	0.37%	210,823
Feb 24, 2025	21.85	21.96	21.76	21.85	21.85	-0.14%	164,487
Feb 21, 2025	22.05	22.08	21.87	21.88	21.81	-0.59%	153,151
Feb 20, 2025	22.03	22.06	21.94	22.01	21.94	-0.32%	119,836
Feb 19, 2025	21.92	22.12	21.89	22.08	22.01	0.09%	133,148
Feb 18, 2025	21.74	22.07	21.71	22.06	21.99	1.47%	146,631
Feb 14, 2025	21.85	21.98	21.73	21.74	21.67	-0.32%	133,192
Feb 13, 2025	21.65	21.82	21.61	21.81	21.74	0.79%	127,804
Feb 12, 2025	21.59	21.65	21.51	21.64	21.57	-0.73%	142,561
Feb 11, 2025	21.59	21.80	21.56	21.80	21.73	0.65%	149,028
Feb 10, 2025	21.71	21.71	21.55	21.66	21.59	-0.05%	135,208
Feb 7, 2025	21.76	21.79	21.57	21.67	21.60	-0.41%	99,438
Feb 6, 2025	21.89	21.89	21.68	21.76	21.69	0.05%	284,386
Feb 5, 2025	21.68	21.76	21.60	21.75	21.68	0.37%	135,636
Feb 4, 2025	21.53	21.71	21.49	21.67	21.60	0.51%	143,943
Feb 3, 2025	21.45	21.67	21.26	21.56	21.49	-0.83%	220,106
Jan 31, 2025	21.78	21.95	21.66	21.74	21.67	-0.73%	239,818
Jan 30, 2025	21.84	21.99	21.77	21.90	21.83	0.50%	129,384
Jan 29, 2025	21.85	22.00	21.73	21.79	21.72	-0.27%	201,712
Jan 28, 2025	22.06	22.09	21.79	21.85	21.78	-1.04%	165,782
Jan 27, 2025	21.85	22.10	21.81	22.08	22.01	1.38%	200,114
Jan 24, 2025	21.71	21.82	21.65	21.78	21.71	0.37%	268,791
Jan 23, 2025	21.57	21.72	21.55	21.70	21.63	0.70%	234,923
Jan 22, 2025	21.74	21.74	21.53	21.55	21.48	-1.19%	174,241
Jan 21, 2025	21.72	21.82	21.70	21.81	21.74	0.18%	217,080
Jan 17, 2025	21.75	21.88	21.74	21.77	21.62	0.55%	155,480
Jan 16, 2025	21.44	21.68	21.40	21.65	21.50	0.70%	245,772
Jan 15, 2025	21.60	21.66	21.42	21.50	21.35	0.99%	206,170
Jan 14, 2025	21.11	21.30	21.08	21.29	21.14	1.28%	122,587
Jan 13, 2025	20.81	21.02	20.75	21.02	20.87	0.91%	208,263
Jan 10, 2025	20.97	21.05	20.77	20.83	20.68	-0.81%	266,354
Jan 8, 2025	20.98	21.03	20.78	21.00	20.85	-0.33%	355,497
Jan 7, 2025	21.19	21.29	20.97	21.07	20.92	-0.05%	184,353
Jan 6, 2025	21.30	21.37	21.07	21.08	20.93	-0.99%	334,164
Jan 3, 2025	21.23	21.30	21.07	21.29	21.14	0.57%	141,362
Jan 2, 2025	21.31	21.44	21.09	21.17	21.02	-0.42%	199,473
Dec 31, 2024	21.24	21.34	21.13	21.26	21.11	0.43%	266,655
Dec 30, 2024	21.19	21.22	21.03	21.17	21.02	-0.80%	226,464
Dec 27, 2024	21.39	21.53	21.24	21.34	21.19	-0.61%	186,472
Dec 26, 2024	21.32	21.49	21.25	21.47	21.32	0.47%	129,298
Dec 24, 2024	21.26	21.37	21.21	21.37	21.22	0.47%	125,312
Dec 23, 2024	21.22	21.28	21.08	21.27	21.12	-0.51%	195,616
Dec 20, 2024	21.04	21.47	21.04	21.38	21.15	1.33%	200,847
Dec 19, 2024	21.27	21.43	21.10	21.10	20.87	-0.19%	349,217
Dec 18, 2024	21.85	21.89	21.14	21.14	20.91	-3.07%	298,107
Dec 17, 2024	21.90	22.02	21.78	21.81	21.57	-0.82%	125,041
Dec 16, 2024	22.09	22.13	21.97	21.99	21.75	-0.63%	210,876
Dec 13, 2024	22.08	22.13	21.92	22.13	21.89	0.14%	186,769
Dec 12, 2024	22.20	22.24	22.09	22.10	21.86	-0.32%	119,315
Dec 11, 2024	22.40	22.42	22.17	22.17	21.93	-0.98%	158,290
Dec 10, 2024	22.26	22.56	22.04	22.39	22.15	0.49%	548,548
Dec 9, 2024	22.44	22.51	22.26	22.28	22.04	-0.22%	176,915
Dec 6, 2024	22.52	22.54	22.28	22.33	22.09	-0.49%	187,961
Dec 5, 2024	22.55	22.57	22.43	22.44	22.20	-0.36%	144,983
Dec 4, 2024	22.55	22.59	22.45	22.52	22.28	-0.35%	135,502
Dec 3, 2024	22.79	22.84	22.58	22.60	22.35	-0.88%	118,879
Dec 2, 2024	22.94	22.95	22.70	22.80	22.55	-0.83%	171,624
Nov 29, 2024	23.01	23.07	22.93	22.99	22.74	0.13%	106,351
Nov 27, 2024	22.98	23.12	22.93	22.96	22.71	0.09%	117,372
Nov 26, 2024	23.01	23.01	22.86	22.94	22.69	-0.61%	164,789
Nov 25, 2024	22.94	23.22	22.94	23.08	22.83	1.36%	178,873
Nov 22, 2024	22.45	22.79	22.43	22.77	22.52	1.74%	183,137
Nov 21, 2024	22.17	22.41	22.08	22.38	22.14	1.27%	232,589
Nov 20, 2024	22.03	22.10	21.94	22.10	21.86	0.23%	177,975
Nov 19, 2024	22.04	22.10	21.93	22.05	21.81	-0.72%	149,396
Nov 18, 2024	22.02	22.25	22.00	22.21	21.97	0.59%	132,673
Nov 15, 2024	22.11	22.18	21.99	22.08	21.76	-	158,523
Nov 14, 2024	22.23	22.23	22.04	22.08	21.76	-0.43%	121,992
Nov 13, 2024	22.25	22.34	22.13	22.18	21.86	0.07%	337,007
Nov 12, 2024	22.23	22.33	22.10	22.16	21.84	-0.72%	251,429
Nov 11, 2024	22.21	22.46	22.18	22.32	22.00	1.27%	172,263
Nov 8, 2024	22.07	22.16	21.97	22.04	21.73	-0.14%	233,272
Nov 7, 2024	22.31	22.31	22.05	22.07	21.75	-1.12%	185,593
Nov 6, 2024	22.13	22.37	22.13	22.32	22.00	3.43%	611,342
Nov 5, 2024	21.32	21.59	21.28	21.58	21.27	1.12%	180,011
Nov 4, 2024	21.49	21.52	21.30	21.34	21.04	-0.56%	156,090
Nov 1, 2024	21.68	21.73	21.43	21.46	21.15	-0.65%	174,926
Oct 31, 2024	21.63	21.74	21.60	21.60	21.29	-0.05%	198,398
Oct 30, 2024	21.57	21.81	21.57	21.61	21.30	-	99,949
Oct 29, 2024	21.72	21.72	21.59	21.61	21.30	-1.01%	169,835
Oct 28, 2024	21.70	21.86	21.70	21.83	21.52	1.11%	215,122
Oct 25, 2024	21.86	21.87	21.57	21.59	21.28	-0.92%	398,623
Oct 24, 2024	21.89	21.89	21.70	21.79	21.48	0.05%	131,047
Oct 23, 2024	21.79	21.82	21.66	21.78	21.47	-0.18%	335,342
Oct 22, 2024	21.83	21.85	21.70	21.82	21.51	-0.32%	161,492
Oct 21, 2024	22.18	22.19	21.88	21.89	21.58	-1.71%	182,703
Oct 18, 2024	22.26	22.31	22.16	22.27	21.86	0.04%	148,947
Oct 17, 2024	22.42	22.42	22.19	22.26	21.85	-0.71%	129,493
Oct 16, 2024	22.20	22.45	22.20	22.42	22.01	1.26%	193,115
Oct 15, 2024	21.98	22.34	21.98	22.14	21.73	1.10%	241,801
Oct 14, 2024	21.80	21.90	21.71	21.90	21.50	0.46%	150,925
Oct 11, 2024	21.59	21.82	21.59	21.80	21.40	1.11%	136,866
Oct 10, 2024	21.57	21.63	21.50	21.56	21.17	-0.23%	122,942
Oct 9, 2024	21.49	21.72	21.44	21.61	21.21	0.61%	165,508
Oct 8, 2024	21.48	21.54	21.41	21.48	21.09	0.05%	189,805
Oct 7, 2024	21.57	21.58	21.36	21.47	21.08	-0.56%	144,920
Oct 4, 2024	21.58	21.64	21.45	21.59	21.20	0.65%	216,005