PEMZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	19.95	19.95	19.95	19.95	19.95	-1.34%
May 18, 2026	20.22	20.22	20.22	20.22	20.22	-0.05%
May 15, 2026	20.23	20.23	20.23	20.23	20.23	-4.03%
May 14, 2026	21.08	21.08	21.08	21.08	21.08	0.72%
May 13, 2026	20.93	20.93	20.93	20.93	20.93	1.70%
May 12, 2026	20.58	20.58	20.58	20.58	20.58	-2.56%
May 11, 2026	21.12	21.12	21.12	21.12	21.12	0.72%
May 8, 2026	20.97	20.97	20.97	20.97	20.97	0.10%
May 7, 2026	20.95	20.95	20.95	20.95	20.95	-0.62%
May 6, 2026	21.08	21.08	21.08	21.08	21.08	3.08%
May 5, 2026	20.45	20.45	20.45	20.45	20.45	1.29%
May 4, 2026	20.19	20.19	20.19	20.19	20.19	1.10%
May 1, 2026	19.97	19.97	19.97	19.97	19.97	0.10%
Apr 30, 2026	19.95	19.95	19.95	19.95	19.95	0.15%
Apr 29, 2026	19.92	19.92	19.92	19.92	19.92	0.30%
Apr 28, 2026	19.86	19.86	19.86	19.86	19.86	-1.05%
Apr 27, 2026	20.07	20.07	20.07	20.07	20.07	-0.05%
Apr 24, 2026	20.08	20.08	20.08	20.08	20.08	1.83%
Apr 23, 2026	19.72	19.72	19.72	19.72	19.72	-0.70%
Apr 22, 2026	19.86	19.86	19.86	19.86	19.86	0.97%
Apr 21, 2026	19.67	19.67	19.67	19.67	19.67	-0.76%
Apr 20, 2026	19.82	19.82	19.82	19.82	19.82	-0.65%
Apr 17, 2026	19.95	19.95	19.95	19.95	19.95	0.86%
Apr 16, 2026	19.78	19.78	19.78	19.78	19.78	0.05%
Apr 15, 2026	19.77	19.77	19.77	19.77	19.77	0.51%
Apr 14, 2026	19.67	19.67	19.67	19.67	19.67	1.39%
Apr 13, 2026	19.40	19.40	19.40	19.40	19.40	0.52%
Apr 10, 2026	19.30	19.30	19.30	19.30	19.30	0.52%
Apr 9, 2026	19.20	19.20	19.20	19.20	19.20	0.10%
Apr 8, 2026	19.18	19.18	19.18	19.18	19.18	5.56%
Apr 7, 2026	18.17	18.17	18.17	18.17	18.17	0.11%
Apr 6, 2026	18.15	18.15	18.15	18.15	18.15	0.83%
Apr 2, 2026	18.00	18.00	18.00	18.00	18.00	-0.88%
Apr 1, 2026	18.16	18.16	18.16	18.16	18.16	1.79%
Mar 31, 2026	17.84	17.84	17.84	17.84	17.84	3.00%
Mar 30, 2026	17.32	17.32	17.32	17.32	17.32	-0.97%
Mar 27, 2026	17.49	17.49	17.49	17.49	17.49	-0.63%
Mar 26, 2026	17.60	17.60	17.60	17.60	17.60	-3.40%
Mar 25, 2026	18.22	18.22	18.22	18.22	18.22	1.56%
Mar 24, 2026	17.94	17.94	17.94	17.94	17.94	-0.44%
Mar 23, 2026	18.02	18.02	18.02	18.02	18.02	1.75%
Mar 20, 2026	17.71	17.71	17.71	17.71	17.71	-2.85%
Mar 19, 2026	18.23	18.23	18.23	18.23	18.23	-0.33%
Mar 18, 2026	18.29	18.29	18.29	18.29	18.29	-1.14%
Mar 17, 2026	18.50	18.50	18.50	18.50	18.50	0.87%
Mar 16, 2026	18.34	18.34	18.34	18.34	18.34	1.89%
Mar 13, 2026	18.00	18.00	18.00	18.00	18.00	-0.17%
Mar 12, 2026	18.03	18.03	18.03	18.03	18.03	-3.27%
Mar 11, 2026	18.64	18.64	18.64	18.64	18.64	0.05%
Mar 10, 2026	18.63	18.63	18.63	18.63	18.63	1.36%