PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.60	12.73	12.57	12.70	-	0.16%	4,351
Apr 27, 2026	12.64	13.08	12.56	12.68	12.68	-0.08%	69,962
Apr 24, 2026	12.78	13.18	12.50	12.69	12.69	-0.24%	117,870
Apr 23, 2026	12.75	13.01	12.41	12.72	12.72	-	73,240
Apr 22, 2026	12.74	13.00	12.64	12.72	12.72	1.60%	73,466
Apr 21, 2026	12.77	13.19	12.52	12.52	12.52	-2.57%	45,192
Apr 20, 2026	12.90	13.05	12.50	12.85	12.85	-0.39%	82,999
Apr 17, 2026	12.29	13.11	12.29	12.90	12.90	7.05%	187,983
Apr 16, 2026	12.19	12.19	11.87	12.05	12.05	-1.15%	178,456
Apr 15, 2026	12.12	12.36	11.82	12.19	12.19	0.49%	139,688
Apr 14, 2026	12.14	12.23	11.80	12.13	12.13	-0.08%	167,661
Apr 13, 2026	12.19	12.39	11.91	12.14	12.14	-	129,795
Apr 10, 2026	11.99	12.23	11.94	12.14	12.14	1.25%	77,411
Apr 9, 2026	12.09	12.34	11.79	11.99	11.99	-1.96%	99,002
Apr 8, 2026	12.02	12.52	11.90	12.23	12.23	5.80%	111,089
Apr 7, 2026	11.40	11.71	11.30	11.56	11.56	0.70%	100,188
Apr 6, 2026	11.58	11.71	11.30	11.48	11.48	0.26%	80,720
Apr 2, 2026	10.84	11.60	10.80	11.45	11.45	2.05%	89,551
Apr 1, 2026	10.77	11.44	10.70	11.22	11.22	4.96%	189,642
Mar 31, 2026	10.56	10.88	10.38	10.69	10.69	2.79%	186,318
Mar 30, 2026	10.81	10.96	10.02	10.40	10.40	-2.35%	254,298
Mar 27, 2026	10.74	11.02	10.50	10.65	10.65	-2.02%	246,012
Mar 26, 2026	11.11	11.70	10.54	10.87	10.87	-2.16%	301,828
Mar 25, 2026	10.95	11.29	10.53	11.11	11.11	2.87%	681,440
Mar 24, 2026	10.88	11.34	9.82	10.80	10.80	-10.37%	700,059
Mar 23, 2026	12.05	12.47	11.76	12.05	12.05	2.16%	167,853
Mar 20, 2026	12.23	12.52	11.64	11.80	11.80	-3.56%	172,621
Mar 19, 2026	12.02	12.44	11.92	12.23	12.23	0.66%	102,534
Mar 18, 2026	12.62	12.90	12.14	12.15	12.15	-5.37%	234,544
Mar 17, 2026	13.19	13.36	12.58	12.84	12.84	-1.83%	119,751
Mar 16, 2026	13.34	13.50	12.76	13.08	13.08	-0.46%	85,044
Mar 13, 2026	12.77	13.17	12.55	13.14	13.14	2.70%	140,908
Mar 12, 2026	13.03	13.34	12.35	12.80	12.80	-3.80%	134,246
Mar 11, 2026	13.29	13.64	13.03	13.30	13.30	-0.30%	108,364
Mar 10, 2026	13.14	13.98	13.00	13.34	13.34	1.44%	118,659
Mar 9, 2026	13.06	13.22	12.71	13.15	13.15	-1.05%	126,151
Mar 6, 2026	13.50	13.88	13.08	13.29	13.29	-3.90%	109,684
Mar 5, 2026	13.91	14.10	13.50	13.83	13.83	-1.57%	67,534
Mar 4, 2026	14.07	14.40	13.71	14.05	14.05	0.72%	62,260
Mar 3, 2026	14.25	14.45	13.69	13.95	13.95	-4.26%	67,526
Mar 2, 2026	13.29	14.75	13.29	14.57	14.57	6.82%	162,175
Feb 27, 2026	13.79	14.23	13.31	13.64	13.64	-3.30%	104,007
Feb 26, 2026	13.74	14.39	13.59	14.11	14.11	2.51%	216,459
Feb 25, 2026	12.92	13.92	12.70	13.76	13.76	5.85%	241,547
Feb 24, 2026	13.12	13.50	12.92	13.00	13.00	-0.91%	162,916
Feb 23, 2026	13.36	13.45	12.85	13.12	13.12	-2.24%	178,523
Feb 20, 2026	13.60	13.92	13.13	13.42	13.42	-2.26%	221,677
Feb 19, 2026	13.90	14.09	13.30	13.73	13.73	-2.56%	170,552
Feb 18, 2026	14.50	14.80	13.90	14.09	14.09	-2.83%	92,360
Feb 17, 2026	14.74	14.77	14.41	14.50	14.50	-2.29%	61,983