PEMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 22, 2024	46.75	46.75	46.75	46.75	46.75	1.43%
Nov 21, 2024	46.09	46.09	46.09	46.09	46.09	1.30%
Nov 20, 2024	45.50	45.50	45.50	45.50	45.50	0.55%
Nov 19, 2024	45.25	45.25	45.25	45.25	45.25	-0.09%
Nov 18, 2024	45.29	45.29	45.29	45.29	45.29	0.29%
Nov 15, 2024	45.16	45.16	45.16	45.16	45.16	-1.40%
Nov 14, 2024	45.80	45.80	45.80	45.80	45.80	-1.04%
Nov 13, 2024	46.28	46.28	46.28	46.28	46.28	0.33%
Nov 12, 2024	46.13	46.13	46.13	46.13	46.13	-0.35%
Nov 11, 2024	46.29	46.29	46.29	46.29	46.29	0.52%
Nov 8, 2024	46.05	46.05	46.05	46.05	46.05	0.90%
Nov 7, 2024	45.64	45.64	45.64	45.64	45.64	-0.09%
Nov 6, 2024	45.68	45.68	45.68	45.68	45.68	3.05%
Nov 5, 2024	44.33	44.33	44.33	44.33	44.33	1.28%
Nov 4, 2024	43.77	43.77	43.77	43.77	43.77	1.89%
Nov 1, 2024	42.96	42.96	42.96	42.96	42.96	-1.29%
Oct 31, 2024	43.52	43.52	43.52	43.52	43.52	-1.43%
Oct 30, 2024	44.15	44.15	44.15	44.15	44.15	0.27%
Oct 29, 2024	44.03	44.03	44.03	44.03	44.03	-0.27%
Oct 28, 2024	44.15	44.15	44.15	44.15	44.15	0.32%
Oct 25, 2024	44.01	44.01	44.01	44.01	44.01	-0.38%
Oct 24, 2024	44.18	44.18	44.18	44.18	44.18	0.59%
Oct 23, 2024	43.92	43.92	43.92	43.92	43.92	-0.84%
Oct 22, 2024	44.29	44.29	44.29	44.29	44.29	-0.96%
Oct 21, 2024	44.72	44.72	44.72	44.72	44.72	-0.75%
Oct 18, 2024	45.06	45.06	45.06	45.06	45.06	0.31%
Oct 17, 2024	44.92	44.92	44.92	44.92	44.92	0.36%
Oct 16, 2024	44.76	44.76	44.76	44.76	44.76	0.63%
Oct 15, 2024	44.48	44.48	44.48	44.48	44.48	-0.20%
Oct 14, 2024	44.57	44.57	44.57	44.57	44.57	0.50%
Oct 11, 2024	44.35	44.35	44.35	44.35	44.35	1.51%
Oct 10, 2024	43.69	43.69	43.69	43.69	43.69	-0.61%
Oct 9, 2024	43.96	43.96	43.96	43.96	43.96	0.99%
Oct 8, 2024	43.53	43.53	43.53	43.53	43.53	0.93%
Oct 7, 2024	43.13	43.13	43.13	43.13	43.13	-1.24%
Oct 4, 2024	43.67	43.67	43.67	43.67	43.67	0.58%
Oct 3, 2024	43.42	43.42	43.42	43.42	43.42	-0.82%
Oct 2, 2024	43.78	43.78	43.78	43.78	43.78	0.11%
Oct 1, 2024	43.73	43.73	43.73	43.73	43.73	-0.36%
Sep 30, 2024	43.89	43.89	43.89	43.89	43.89	0.14%
Sep 27, 2024	43.83	43.83	43.83	43.83	43.83	-0.05%
Sep 26, 2024	43.85	43.85	43.85	43.85	43.85	0.87%
Sep 25, 2024	43.47	43.47	43.47	43.47	43.47	-0.55%
Sep 24, 2024	43.71	43.71	43.71	43.71	43.71	0.21%
Sep 23, 2024	43.62	43.62	43.62	43.62	43.62	0.41%
Sep 20, 2024	43.44	43.44	43.44	43.44	43.44	-0.34%
Sep 19, 2024	43.59	43.59	43.59	43.59	43.59	1.58%
Sep 18, 2024	42.91	42.91	42.91	42.91	42.91	-0.23%
Sep 17, 2024	43.01	43.01	43.01	43.01	43.01	-
Sep 16, 2024	43.01	43.01	43.01	43.01	43.01	0.89%
Sep 13, 2024	42.63	42.63	42.63	42.63	42.63	0.97%
Sep 12, 2024	42.22	42.22	42.22	42.22	42.22	0.74%
Sep 11, 2024	41.91	41.91	41.91	41.91	41.91	0.10%
Sep 10, 2024	41.87	41.87	41.87	41.87	41.87	-0.05%
Sep 9, 2024	41.89	41.89	41.89	41.89	41.89	1.18%
Sep 6, 2024	41.40	41.40	41.40	41.40	41.40	-1.00%
Sep 5, 2024	41.82	41.82	41.82	41.82	41.82	-0.76%
Sep 4, 2024	42.14	42.14	42.14	42.14	42.14	0.14%
Sep 3, 2024	42.08	42.08	42.08	42.08	42.08	-1.82%
Aug 30, 2024	42.86	42.86	42.86	42.86	42.86	0.66%
Aug 29, 2024	42.58	42.58	42.58	42.58	42.58	0.64%
Aug 28, 2024	42.31	42.31	42.31	42.31	42.31	-0.14%
Aug 27, 2024	42.37	42.37	42.37	42.37	42.37	0.14%
Aug 26, 2024	42.31	42.31	42.31	42.31	42.31	-0.28%
Aug 23, 2024	42.43	42.43	42.43	42.43	42.43	1.48%
Aug 22, 2024	41.81	41.81	41.81	41.81	41.81	-0.31%
Aug 21, 2024	41.94	41.94	41.94	41.94	41.94	0.87%
Aug 20, 2024	41.58	41.58	41.58	41.58	41.58	-0.19%
Aug 19, 2024	41.66	41.66	41.66	41.66	41.66	0.60%
Aug 16, 2024	41.41	41.41	41.41	41.41	41.41	0.12%
Aug 15, 2024	41.36	41.36	41.36	41.36	41.36	1.05%
Aug 14, 2024	40.93	40.93	40.93	40.93	40.93	0.79%
Aug 13, 2024	40.61	40.61	40.61	40.61	40.61	1.15%
Aug 12, 2024	40.15	40.15	40.15	40.15	40.15	-0.77%
Aug 9, 2024	40.46	40.46	40.46	40.46	40.46	0.45%
Aug 8, 2024	40.28	40.28	40.28	40.28	40.28	1.85%
Aug 7, 2024	39.55	39.55	39.55	39.55	39.55	-1.00%
Aug 6, 2024	39.95	39.95	39.95	39.95	39.95	0.91%
Aug 5, 2024	39.59	39.59	39.59	39.59	39.59	-2.54%
Aug 2, 2024	40.62	40.62	40.62	40.62	40.62	-2.26%
Aug 1, 2024	41.56	41.56	41.56	41.56	41.56	-1.26%
Jul 31, 2024	42.09	42.09	42.09	42.09	42.09	0.36%
Jul 30, 2024	41.94	41.94	41.94	41.94	41.94	0.91%
Jul 29, 2024	41.56	41.56	41.56	41.56	41.56	0.22%
Jul 26, 2024	41.47	41.47	41.47	41.47	41.47	1.67%
Jul 25, 2024	40.79	40.79	40.79	40.79	40.79	0.89%
Jul 24, 2024	40.43	40.43	40.43	40.43	40.43	-1.73%
Jul 23, 2024	41.14	41.14	41.14	41.14	41.14	0.46%
Jul 22, 2024	40.95	40.95	40.95	40.95	40.95	1.36%
Jul 19, 2024	40.40	40.40	40.40	40.40	40.40	-0.49%
Jul 18, 2024	40.60	40.60	40.60	40.60	40.60	-0.95%
Jul 17, 2024	40.99	40.99	40.99	40.99	40.99	-1.28%
Jul 16, 2024	41.52	41.52	41.52	41.52	41.52	1.62%
Jul 15, 2024	40.86	40.86	40.86	40.86	40.86	0.20%
Jul 12, 2024	40.78	40.78	40.78	40.78	40.78	1.14%
Jul 11, 2024	40.32	40.32	40.32	40.32	40.32	1.08%
Jul 10, 2024	39.89	39.89	39.89	39.89	39.89	1.32%
Jul 9, 2024	39.37	39.37	39.37	39.37	39.37	-0.38%
Jul 8, 2024	39.52	39.52	39.52	39.52	39.52	-
Jul 5, 2024	39.52	39.52	39.52	39.52	39.52	-0.13%