PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	17.39	18.07	16.87	17.63	-	-0.17%	89,210
Aug 5, 2026	17.96	18.15	17.28	17.66	17.66	-0.73%	331,992
Aug 4, 2026	17.48	17.91	16.75	17.79	17.79	6.02%	770,110
Aug 3, 2026	16.85	17.10	16.54	16.78	16.78	1.08%	357,458
Jul 31, 2026	16.83	16.93	16.01	16.60	16.60	-1.37%	323,577
Jul 30, 2026	16.21	17.02	15.78	16.83	16.83	6.05%	233,080
Jul 29, 2026	16.34	16.79	15.68	15.87	15.87	-4.63%	311,404
Jul 28, 2026	15.30	17.25	14.56	16.64	16.64	6.12%	625,290
Jul 27, 2026	16.24	16.49	15.26	15.68	15.68	-1.88%	415,946
Jul 24, 2026	16.15	16.50	15.50	15.98	15.98	-1.11%	415,842
Jul 23, 2026	16.33	16.85	15.90	16.16	16.16	-3.23%	345,063
Jul 22, 2026	16.55	16.99	16.44	16.70	16.70	0.36%	374,397
Jul 21, 2026	16.47	17.27	16.42	16.64	16.64	1.03%	304,995
Jul 20, 2026	17.26	17.32	15.86	16.47	16.47	-5.67%	555,468
Jul 17, 2026	14.95	18.40	14.56	17.46	17.46	13.60%	2,544,190
Jul 16, 2026	16.13	16.84	14.50	15.37	15.37	3.64%	1,168,803
Jul 15, 2026	14.93	15.20	14.08	14.83	14.83	3.42%	615,933
Jul 14, 2026	14.47	15.32	13.94	14.34	14.34	0.63%	417,257
Jul 13, 2026	13.79	14.61	13.79	14.25	14.25	2.74%	289,827
Jul 10, 2026	14.31	14.31	13.80	13.87	13.87	-2.94%	197,516
Jul 9, 2026	14.15	15.28	14.12	14.29	14.29	1.85%	254,611
Jul 8, 2026	14.14	14.61	13.81	14.03	14.03	-2.16%	268,429
Jul 7, 2026	14.09	14.73	13.70	14.34	14.34	1.99%	312,213
Jul 6, 2026	13.55	14.45	13.53	14.06	14.06	4.07%	224,580
Jul 2, 2026	15.17	15.30	13.01	13.51	13.51	-11.70%	704,687
Jul 1, 2026	14.04	16.20	13.84	15.30	15.30	7.07%	838,742
Jun 30, 2026	13.01	14.41	13.00	14.29	14.29	8.83%	424,926
Jun 29, 2026	12.31	13.86	12.16	13.13	13.13	7.18%	526,735
Jun 26, 2026	12.18	12.63	11.92	12.25	12.25	0.08%	777,210
Jun 25, 2026	11.19	12.67	11.12	12.24	12.24	11.48%	541,002
Jun 24, 2026	11.10	11.31	10.83	10.98	10.98	-0.99%	271,735
Jun 23, 2026	10.90	11.54	10.88	11.09	11.09	0.91%	579,724
Jun 22, 2026	11.05	11.40	10.92	10.99	10.99	-0.09%	289,137
Jun 18, 2026	10.98	11.34	10.74	11.00	11.00	1.10%	276,690
Jun 17, 2026	10.50	11.12	10.50	10.88	10.88	3.92%	230,145
Jun 16, 2026	10.50	10.56	10.15	10.47	10.47	-0.29%	119,898
Jun 15, 2026	11.17	11.24	10.45	10.50	10.50	-4.50%	406,390
Jun 12, 2026	9.89	11.21	9.68	11.00	11.00	12.42%	410,678
Jun 11, 2026	9.59	9.86	9.33	9.78	9.78	3.49%	160,263
Jun 10, 2026	9.87	9.97	9.41	9.45	9.45	-4.26%	85,456
Jun 9, 2026	9.74	10.27	9.67	9.87	9.87	1.96%	127,381
Jun 8, 2026	9.69	9.96	9.60	9.68	9.68	0.52%	70,043
Jun 5, 2026	10.07	10.08	9.48	9.63	9.63	-5.96%	158,450
Jun 4, 2026	9.74	10.30	9.63	10.24	10.24	5.13%	134,796
Jun 3, 2026	10.14	10.15	9.51	9.74	9.74	-4.32%	181,538
Jun 2, 2026	9.86	10.29	9.69	10.18	10.18	3.77%	108,112
Jun 1, 2026	9.80	10.01	9.47	9.81	9.81	-0.10%	268,398
May 29, 2026	10.09	10.14	9.73	9.82	9.82	-2.39%	190,912
May 28, 2026	9.56	10.10	9.49	10.06	10.06	4.03%	147,495
May 27, 2026	9.61	9.78	9.40	9.67	9.67	0.94%	148,480