EPA:PEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.32	6.40	6.28	6.34	6.34	0.65%	50,016
Mar 12, 2026	6.46	6.46	6.28	6.30	6.30	-1.99%	8,209
Mar 11, 2026	6.48	6.48	6.40	6.43	6.43	-0.74%	8,930
Mar 10, 2026	6.46	6.48	6.37	6.48	6.48	2.44%	14,715
Mar 9, 2026	6.24	6.32	6.17	6.32	6.32	0.16%	20,019
Mar 6, 2026	6.44	6.44	6.24	6.31	6.31	0.29%	11,918
Mar 5, 2026	6.45	6.47	6.29	6.29	6.29	-1.90%	12,833
Mar 4, 2026	6.29	6.43	6.22	6.42	6.42	0.85%	44,986
Mar 3, 2026	6.69	6.69	6.26	6.36	6.36	-4.19%	57,812
Mar 2, 2026	6.82	6.82	6.60	6.64	6.64	-1.19%	21,680
Feb 27, 2026	6.94	6.94	6.68	6.72	6.72	-1.05%	24,334
Feb 26, 2026	6.86	6.87	6.70	6.79	6.79	-0.90%	72,451
Feb 25, 2026	6.84	6.86	6.80	6.85	6.85	0.94%	18,474
Feb 24, 2026	6.76	6.80	6.71	6.79	6.79	1.59%	11,568
Feb 23, 2026	6.68	6.72	6.67	6.68	6.68	-0.22%	13,879
Feb 20, 2026	6.67	6.74	6.62	6.70	6.70	0.78%	15,713
Feb 19, 2026	6.66	6.69	6.60	6.65	6.65	0.17%	111,234
Feb 18, 2026	6.83	6.83	6.58	6.63	6.63	1.24%	17,568
Feb 17, 2026	6.89	6.89	6.50	6.55	6.55	-0.33%	18,396
Feb 16, 2026	6.60	6.62	6.57	6.58	6.58	0.67%	20,355
Feb 13, 2026	6.57	6.58	6.48	6.53	6.53	-0.14%	15,183
Feb 12, 2026	6.65	6.65	6.52	6.54	6.54	-0.55%	16,500
Feb 11, 2026	6.55	6.59	6.52	6.58	6.58	1.50%	8,097
Feb 10, 2026	6.49	6.49	6.45	6.48	6.48	0.29%	9,184
Feb 9, 2026	6.45	6.47	6.39	6.46	6.46	0.19%	16,245
Feb 6, 2026	6.36	6.45	6.30	6.45	6.45	1.91%	10,412
Feb 5, 2026	6.50	6.50	6.26	6.33	6.33	-0.28%	13,895
Feb 4, 2026	6.47	6.47	6.35	6.35	6.35	-1.35%	18,366
Feb 3, 2026	6.47	6.47	6.41	6.43	6.43	0.83%	15,139
Feb 2, 2026	6.26	6.38	6.20	6.38	6.38	0.65%	49,443
Jan 30, 2026	6.36	6.38	6.30	6.34	6.34	-0.55%	19,494
Jan 29, 2026	6.45	6.45	6.35	6.37	6.37	-0.92%	12,501
Jan 28, 2026	6.45	6.60	6.42	6.43	6.43	1.16%	14,800
Jan 27, 2026	6.41	6.41	6.36	6.36	6.36	0.54%	9,538
Jan 26, 2026	6.34	6.34	6.29	6.32	6.32	-0.24%	9,209
Jan 23, 2026	6.36	6.36	6.30	6.34	6.34	-0.11%	11,966
Jan 22, 2026	6.49	6.49	6.33	6.35	6.35	0.52%	9,599
Jan 21, 2026	6.50	6.50	6.24	6.31	6.31	0.94%	19,917
Jan 20, 2026	6.29	6.29	6.21	6.25	6.25	-1.17%	5,990
Jan 19, 2026	6.35	6.35	6.32	6.33	6.33	0.13%	11,979
Jan 16, 2026	6.38	6.38	6.31	6.32	6.32	-1.10%	18,769
Jan 15, 2026	6.45	6.45	6.31	6.39	6.39	1.88%	4,875
Jan 14, 2026	6.32	6.32	6.24	6.27	6.27	-0.92%	6,347
Jan 13, 2026	6.29	6.30	6.25	6.33	6.33	0.84%	7,467
Jan 12, 2026	6.25	6.31	6.21	6.28	6.28	0.30%	19,079
Jan 9, 2026	6.22	6.26	6.21	6.26	6.26	1.16%	12,090
Jan 8, 2026	6.22	6.22	6.18	6.19	6.19	-0.58%	10,360
Jan 7, 2026	6.25	6.25	6.20	6.22	6.22	-0.35%	10,071
Jan 6, 2026	6.23	6.28	6.17	6.24	6.24	1.53%	15,001
Jan 5, 2026	6.20	6.23	6.15	6.15	6.15	1.10%	16,266