PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.89	14.34	13.88	14.08	-	2.70%	13,789
Jan 20, 2026	14.54	14.71	13.66	13.71	13.71	-7.49%	165,335
Jan 16, 2026	14.48	14.86	13.76	14.82	14.82	1.23%	200,251
Jan 15, 2026	14.50	14.88	14.36	14.64	14.64	1.17%	96,454
Jan 14, 2026	14.43	14.52	14.24	14.47	14.47	0.21%	82,752
Jan 13, 2026	14.75	14.90	14.27	14.44	14.44	-1.63%	86,403
Jan 12, 2026	14.13	14.74	14.13	14.68	14.68	3.45%	113,355
Jan 9, 2026	14.20	14.39	13.98	14.19	14.19	0.78%	99,997
Jan 8, 2026	13.80	14.17	13.80	14.08	14.08	1.08%	50,364
Jan 7, 2026	13.29	14.19	13.19	13.93	13.93	4.42%	114,048
Jan 6, 2026	13.07	13.49	12.85	13.34	13.34	1.29%	63,705
Jan 5, 2026	12.25	13.30	12.25	13.17	13.17	7.51%	71,689
Jan 2, 2026	12.67	13.06	12.09	12.25	12.25	-2.70%	51,011
Dec 31, 2025	12.91	12.91	12.52	12.59	12.59	-2.93%	69,329
Dec 30, 2025	12.91	13.04	12.76	12.97	12.97	1.01%	112,663
Dec 29, 2025	12.83	12.98	12.65	12.84	12.84	-0.23%	69,058
Dec 26, 2025	12.70	12.87	12.56	12.87	12.87	1.58%	54,353
Dec 24, 2025	12.70	12.79	12.50	12.67	12.67	-0.55%	45,974
Dec 23, 2025	12.82	13.00	12.62	12.74	12.74	-1.77%	57,599
Dec 22, 2025	13.31	13.58	12.91	12.97	12.97	-1.97%	76,695
Dec 19, 2025	13.24	13.74	13.10	13.23	13.23	-0.08%	370,557
Dec 18, 2025	13.25	13.42	13.05	13.24	13.24	1.61%	76,440
Dec 17, 2025	13.64	13.72	12.70	13.03	13.03	-4.33%	124,981
Dec 16, 2025	13.73	13.86	13.48	13.62	13.62	-1.16%	100,887
Dec 15, 2025	14.09	14.09	13.52	13.78	13.78	-2.20%	92,054
Dec 12, 2025	14.65	14.65	14.03	14.09	14.09	-3.16%	74,277
Dec 11, 2025	14.36	14.65	14.26	14.55	14.55	2.03%	76,730
Dec 10, 2025	14.40	14.64	14.19	14.26	14.26	-0.77%	111,995
Dec 9, 2025	14.20	14.66	14.11	14.37	14.37	1.34%	70,201
Dec 8, 2025	14.10	14.23	13.54	14.18	14.18	1.43%	67,710
Dec 5, 2025	13.88	14.25	13.68	13.98	13.98	0.79%	71,398
Dec 4, 2025	13.23	14.00	13.23	13.87	13.87	3.82%	98,366
Dec 3, 2025	12.39	13.46	12.33	13.36	13.36	9.06%	168,184
Dec 2, 2025	12.35	12.55	12.02	12.25	12.25	-0.81%	130,390
Dec 1, 2025	12.31	12.75	12.14	12.35	12.35	0.65%	116,116
Nov 28, 2025	12.42	12.59	12.26	12.27	12.27	-1.05%	50,088
Nov 26, 2025	12.19	12.47	12.17	12.40	12.40	0.98%	66,241
Nov 25, 2025	12.04	12.34	11.80	12.28	12.28	2.50%	69,375
Nov 24, 2025	11.68	12.10	11.37	11.98	11.98	2.66%	88,105
Nov 21, 2025	11.28	11.73	11.26	11.67	11.67	3.73%	128,812
Nov 20, 2025	12.39	12.50	11.21	11.25	11.25	-7.41%	113,177
Nov 19, 2025	11.91	12.43	11.77	12.15	12.15	1.84%	115,083
Nov 18, 2025	12.02	12.25	11.80	11.93	11.93	-2.13%	127,544
Nov 17, 2025	12.48	12.52	11.86	12.19	12.19	-2.64%	179,066
Nov 14, 2025	12.93	13.18	12.48	12.52	12.52	-4.94%	184,675
Nov 13, 2025	13.68	13.85	12.99	13.17	13.17	-4.63%	197,312
Nov 12, 2025	15.33	15.65	13.56	13.81	13.81	-10.38%	309,611
Nov 11, 2025	14.89	16.50	14.54	15.41	15.41	3.01%	593,028
Nov 10, 2025	13.55	15.16	12.94	14.96	14.96	16.24%	481,000
Nov 7, 2025	12.72	12.96	12.40	12.87	12.87	1.18%	224,785