PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	15.87	15.92	15.45	15.56	15.56	-2.32%	95,701
Nov 11, 2026	15.55	16.41	15.31	15.93	15.93	2.97%	210,192
Nov 10, 2026	15.33	15.51	14.59	15.47	15.47	-0.77%	324,138
Nov 9, 2026	14.29	15.88	14.29	15.59	15.59	10.96%	404,043
Nov 6, 2026	12.93	14.39	12.61	14.05	14.05	9.42%	358,517
Nov 5, 2026	13.08	13.43	11.75	12.84	12.84	0.23%	557,311
Nov 4, 2026	13.40	13.66	12.30	12.81	12.81	-1.84%	340,096
Nov 3, 2026	12.98	13.48	12.82	13.05	13.05	1.32%	275,629
Nov 2, 2026	12.67	13.09	12.42	12.88	12.88	3.45%	377,111
Oct 30, 2026	13.01	13.17	12.38	12.45	12.45	-6.53%	241,695
Oct 29, 2026	13.70	13.80	13.20	13.32	13.32	-2.49%	218,544
Oct 28, 2026	13.00	13.97	12.88	13.66	13.66	5.73%	362,123
Oct 27, 2026	12.35	13.16	12.35	12.92	12.92	5.73%	359,677
Oct 26, 2026	12.15	12.57	11.95	12.22	12.22	0.74%	186,660
Oct 23, 2026	12.19	12.37	12.06	12.13	12.13	-1.46%	195,768
Oct 22, 2026	12.31	12.68	12.21	12.31	12.31	-1.28%	227,354
Oct 21, 2026	12.53	12.74	12.25	12.47	12.47	0.73%	259,852
Oct 20, 2026	12.08	12.45	11.88	12.38	12.38	2.65%	378,077
Oct 19, 2026	12.35	12.56	11.90	12.06	12.06	-2.03%	402,175
Oct 16, 2026	13.13	13.35	12.22	12.31	12.31	-7.37%	327,453
Oct 15, 2026	12.82	13.32	12.56	13.29	13.29	3.83%	360,053
Oct 14, 2026	13.03	13.42	12.77	12.80	12.80	-3.25%	604,880
Oct 13, 2026	13.32	13.57	12.72	13.23	13.23	-0.53%	340,476
Oct 12, 2026	13.71	14.22	13.30	13.30	13.30	-3.34%	230,514
Oct 9, 2026	14.18	14.26	13.72	13.76	13.76	-2.82%	333,340
Oct 8, 2026	15.04	15.09	14.10	14.16	14.16	-6.10%	404,718
Oct 7, 2026	15.13	15.38	14.95	15.08	15.08	-2.52%	212,904
Oct 6, 2026	15.49	15.78	15.29	15.47	15.47	-0.13%	166,143
Oct 5, 2026	15.49	15.56	15.03	15.49	15.49	-0.45%	169,963
Oct 2, 2026	15.78	15.87	15.34	15.56	15.56	0.97%	240,040
Oct 1, 2026	15.26	15.71	15.08	15.41	15.41	-1.53%	392,552
Sep 30, 2026	15.51	15.80	15.33	15.65	15.65	1.56%	220,575
Sep 29, 2026	15.81	15.81	15.01	15.41	15.41	-1.47%	408,944
Sep 28, 2026	15.55	15.82	15.25	15.64	15.64	-0.06%	147,906
Sep 25, 2026	15.62	15.94	15.60	15.65	15.65	0.51%	251,882
Sep 24, 2026	15.78	15.95	15.05	15.57	15.57	-1.39%	520,068
Sep 23, 2026	16.30	16.32	15.54	15.79	15.79	-4.48%	565,286
Sep 22, 2026	17.58	17.58	15.22	16.53	16.53	-4.67%	699,855
Sep 21, 2026	17.60	17.70	17.12	17.34	17.34	-0.63%	173,005
Sep 18, 2026	17.94	18.29	17.29	17.45	17.45	-2.46%	860,157
Sep 17, 2026	18.74	19.16	17.81	17.89	17.89	-1.70%	230,107
Sep 16, 2026	18.32	18.50	17.72	18.20	18.20	-0.76%	323,945
Sep 15, 2026	18.23	18.44	18.03	18.34	18.34	0.33%	279,420
Sep 14, 2026	18.47	18.55	17.93	18.28	18.28	-2.61%	362,986
Sep 11, 2026	18.55	19.06	18.50	18.77	18.77	2.85%	160,159
Sep 10, 2026	18.24	18.76	18.12	18.25	18.25	-1.83%	161,656
Sep 9, 2026	18.95	19.18	18.36	18.59	18.59	-2.00%	307,999
Sep 8, 2026	18.70	19.04	18.41	18.97	18.97	1.44%	251,762
Sep 4, 2026	18.11	18.86	18.11	18.70	18.70	1.74%	206,376
Sep 3, 2026	18.33	18.64	17.98	18.38	18.38	1.94%	103,235