PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	14.77	15.10	14.63	14.84	14.84	-0.07%	84,690
Feb 12, 2026	15.73	15.73	14.78	14.85	14.85	-5.11%	156,035
Feb 11, 2026	15.91	15.91	15.09	15.65	15.65	-0.70%	91,918
Feb 10, 2026	15.82	16.24	15.58	15.76	15.76	0.57%	84,302
Feb 9, 2026	15.35	16.40	15.25	15.67	15.67	2.49%	224,870
Feb 6, 2026	14.68	15.48	14.68	15.29	15.29	6.11%	186,448
Feb 5, 2026	14.95	15.45	14.32	14.41	14.41	-4.76%	195,213
Feb 4, 2026	15.49	15.87	14.70	15.13	15.13	-2.07%	148,648
Feb 3, 2026	15.73	16.05	15.00	15.45	15.45	-1.90%	197,153
Feb 2, 2026	15.18	15.98	15.01	15.75	15.75	3.14%	155,701
Jan 30, 2026	15.23	16.15	15.18	15.27	15.27	-0.84%	286,825
Jan 29, 2026	15.57	15.94	15.11	15.40	15.40	-1.03%	106,328
Jan 28, 2026	15.30	15.63	14.95	15.56	15.56	1.50%	142,297
Jan 27, 2026	14.91	15.38	14.55	15.33	15.33	2.54%	135,322
Jan 26, 2026	14.70	15.19	14.70	14.95	14.95	1.84%	164,935
Jan 23, 2026	14.68	14.84	14.35	14.68	14.68	-0.94%	56,894
Jan 22, 2026	14.60	15.18	14.35	14.82	14.82	2.00%	102,881
Jan 21, 2026	13.89	14.63	13.88	14.53	14.53	5.98%	82,366
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