PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.15	15.28	14.12	14.73	-	4.99%	151,773
Jul 8, 2026	14.14	14.61	13.81	14.03	14.03	-2.16%	268,429
Jul 7, 2026	14.09	14.73	13.70	14.34	14.34	1.99%	312,188
Jul 6, 2026	13.55	14.45	13.53	14.06	14.06	4.07%	222,116
Jul 2, 2026	15.17	15.30	13.01	13.51	13.51	-11.70%	704,588
Jul 1, 2026	14.04	16.20	13.84	15.30	15.30	7.07%	838,730
Jun 30, 2026	13.01	14.41	13.00	14.29	14.29	8.83%	424,913
Jun 29, 2026	12.31	13.86	12.16	13.13	13.13	7.18%	526,621
Jun 26, 2026	12.18	12.63	11.92	12.25	12.25	0.08%	776,972
Jun 25, 2026	11.19	12.67	11.12	12.24	12.24	11.48%	539,895
Jun 24, 2026	11.10	11.31	10.83	10.98	10.98	-0.99%	271,735
Jun 23, 2026	10.90	11.54	10.88	11.09	11.09	0.91%	579,724
Jun 22, 2026	11.05	11.40	10.92	10.99	10.99	-0.09%	289,137
Jun 18, 2026	10.98	11.34	10.74	11.00	11.00	1.10%	276,690
Jun 17, 2026	10.50	11.12	10.50	10.88	10.88	3.92%	230,145
Jun 16, 2026	10.50	10.56	10.15	10.47	10.47	-0.29%	119,898
Jun 15, 2026	11.17	11.24	10.45	10.50	10.50	-4.50%	406,390
Jun 12, 2026	9.89	11.21	9.68	11.00	11.00	12.42%	410,678
Jun 11, 2026	9.59	9.86	9.33	9.78	9.78	3.49%	160,263
Jun 10, 2026	9.87	9.97	9.41	9.45	9.45	-4.26%	85,456
Jun 9, 2026	9.74	10.27	9.67	9.87	9.87	1.96%	127,381
Jun 8, 2026	9.69	9.96	9.60	9.68	9.68	0.52%	70,043
Jun 5, 2026	10.07	10.08	9.48	9.63	9.63	-5.96%	158,450
Jun 4, 2026	9.74	10.30	9.63	10.24	10.24	5.13%	134,796
Jun 3, 2026	10.14	10.15	9.51	9.74	9.74	-4.32%	181,538
Jun 2, 2026	9.86	10.29	9.69	10.18	10.18	3.77%	108,112
Jun 1, 2026	9.80	10.01	9.47	9.81	9.81	-0.10%	268,398
May 29, 2026	10.09	10.14	9.73	9.82	9.82	-2.39%	190,912
May 28, 2026	9.56	10.10	9.49	10.06	10.06	4.03%	147,495
May 27, 2026	9.61	9.78	9.40	9.67	9.67	0.94%	148,480
May 26, 2026	8.94	9.62	8.94	9.58	9.58	7.04%	283,727
May 22, 2026	9.07	9.27	8.88	8.95	8.95	-1.21%	113,001
May 21, 2026	8.91	9.22	8.80	9.06	9.06	1.80%	184,111
May 20, 2026	8.65	9.08	8.65	8.90	8.90	3.37%	243,996
May 19, 2026	9.16	9.50	8.58	8.61	8.61	-7.91%	535,026
May 18, 2026	9.63	9.66	8.91	9.35	9.35	-4.00%	432,586
May 15, 2026	9.20	10.54	9.20	9.74	9.74	6.39%	1,310,964
May 14, 2026	9.65	9.87	9.13	9.16	9.16	-5.62%	284,895
May 13, 2026	10.93	11.13	9.70	9.70	9.70	-11.58%	208,664
May 12, 2026	11.00	11.05	10.53	10.97	10.97	-0.27%	222,185
May 11, 2026	10.89	11.24	10.89	11.00	11.00	-	205,973
May 8, 2026	11.44	11.52	10.92	11.00	11.00	-1.52%	179,186
May 7, 2026	11.54	11.69	11.00	11.17	11.17	-5.18%	279,393
May 6, 2026	10.97	11.87	10.25	11.78	11.78	-8.89%	503,630
May 5, 2026	12.75	13.19	12.71	12.93	12.93	1.89%	274,345
May 4, 2026	12.54	13.12	12.54	12.69	12.69	1.04%	151,835
May 1, 2026	12.70	12.82	12.54	12.56	12.56	-0.79%	103,815
Apr 30, 2026	12.26	13.12	12.25	12.66	12.66	3.35%	148,177
Apr 29, 2026	12.58	12.71	12.10	12.25	12.25	-3.47%	107,961
Apr 28, 2026	12.60	12.78	12.38	12.69	12.69	0.08%	89,258