PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	18.74	19.16	17.86	17.93	-	-1.48%	151,974
Sep 16, 2026	18.32	18.50	17.72	18.20	18.20	-0.76%	323,944
Sep 15, 2026	18.23	18.44	18.03	18.34	18.34	0.33%	279,419
Sep 14, 2026	18.47	18.55	17.93	18.28	18.28	-2.61%	362,975
Sep 11, 2026	18.55	19.06	18.50	18.77	18.77	2.85%	160,158
Sep 10, 2026	18.24	18.76	18.12	18.25	18.25	-1.83%	161,653
Sep 9, 2026	18.95	19.18	18.36	18.59	18.59	-2.00%	307,943
Sep 8, 2026	18.70	19.04	18.41	18.97	18.97	1.44%	251,581
Sep 4, 2026	18.11	18.86	18.11	18.70	18.70	1.74%	206,348
Sep 3, 2026	18.33	18.64	17.98	18.38	18.38	1.94%	103,235
Sep 2, 2026	17.76	18.25	17.70	18.03	18.03	1.07%	176,468
Sep 1, 2026	17.86	18.36	17.64	17.84	17.84	-1.71%	245,477
Aug 31, 2026	18.17	19.15	18.01	18.15	18.15	0.17%	218,618
Aug 28, 2026	19.25	19.49	18.04	18.12	18.12	-6.11%	186,311
Aug 27, 2026	18.20	19.35	18.20	19.30	19.30	6.39%	376,347
Aug 26, 2026	17.63	18.20	17.31	18.14	18.14	2.43%	456,696
Aug 25, 2026	16.54	17.76	16.54	17.71	17.71	8.65%	621,261
Aug 24, 2026	17.30	17.49	15.89	16.30	16.30	-5.78%	448,238
Aug 21, 2026	17.12	17.35	16.51	17.30	17.30	2.49%	224,007
Aug 20, 2026	17.17	17.40	16.70	16.88	16.88	-2.43%	383,717
Aug 19, 2026	17.60	17.75	17.25	17.30	17.30	-0.23%	195,932
Aug 18, 2026	17.60	17.76	17.02	17.34	17.34	-1.64%	226,336
Aug 17, 2026	17.32	18.13	17.23	17.63	17.63	1.50%	318,994
Aug 14, 2026	17.89	18.30	17.06	17.37	17.37	-3.29%	371,639
Aug 13, 2026	20.71	20.78	17.73	17.96	17.96	-7.57%	1,066,270
Aug 12, 2026	18.56	21.32	18.56	19.43	19.43	11.35%	1,915,558
Aug 11, 2026	17.56	18.73	17.10	17.45	17.45	-1.80%	762,570
Aug 10, 2026	18.11	18.21	17.26	17.77	17.77	-1.71%	387,581
Aug 7, 2026	18.08	18.39	17.81	18.08	18.08	1.57%	208,952
Aug 6, 2026	17.39	18.07	16.87	17.80	17.80	0.79%	302,067
Aug 5, 2026	17.96	18.15	17.28	17.66	17.66	-0.73%	332,038
Aug 4, 2026	17.48	17.91	16.75	17.79	17.79	6.02%	770,111
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