PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	27.84	27.86	27.63	27.67	27.67	-0.23%	3,599
Jun 26, 2025	27.67	27.77	27.67	27.73	27.73	1.61%	5,030
Jun 25, 2025	27.56	27.56	27.18	27.29	27.29	-2.96%	13,331
Jun 24, 2025	28.00	28.23	28.00	28.12	27.31	1.40%	1,267
Jun 23, 2025	27.65	27.73	27.60	27.73	26.93	-0.08%	2,912
Jun 20, 2025	28.50	28.50	27.76	27.76	26.96	0.10%	12,961
Jun 18, 2025	27.62	27.73	27.62	27.73	26.93	0.78%	417
Jun 17, 2025	27.59	27.62	27.36	27.51	26.72	-0.52%	2,459
Jun 16, 2025	28.14	28.14	27.66	27.66	26.86	-0.33%	1,523
Jun 13, 2025	27.83	27.90	27.67	27.75	26.95	-1.39%	2,766
Jun 12, 2025	28.11	28.43	28.11	28.14	27.33	0.06%	6,098
Jun 11, 2025	28.27	28.27	28.12	28.12	27.31	-0.12%	1,236
Jun 10, 2025	28.15	28.19	28.15	28.16	27.35	0.07%	1,467
Jun 9, 2025	28.25	28.25	28.13	28.14	27.33	0.63%	2,548
Jun 6, 2025	27.85	27.97	27.85	27.97	27.16	1.11%	2,718
Jun 5, 2025	27.60	27.68	26.67	27.66	26.86	0.01%	2,180
Jun 4, 2025	27.64	27.71	27.64	27.66	26.86	0.32%	1,525
Jun 3, 2025	27.47	27.57	27.44	27.57	26.77	0.21%	2,603
Jun 2, 2025	27.43	27.51	27.39	27.51	26.72	-0.28%	1,492
May 30, 2025	27.54	27.59	27.48	27.59	26.79	0.21%	1,254
May 29, 2025	27.51	27.54	27.45	27.53	26.74	0.08%	1,754
May 28, 2025	27.76	27.76	27.47	27.51	26.71	-0.44%	1,650
May 27, 2025	27.55	27.63	27.43	27.63	26.83	1.25%	585
May 23, 2025	27.09	27.33	27.09	27.29	26.50	0.40%	22,620
May 22, 2025	27.37	27.37	27.13	27.18	26.40	-0.37%	1,053
May 21, 2025	27.70	27.70	27.28	27.28	26.49	-1.77%	4,672
May 20, 2025	27.66	27.77	27.66	27.77	26.97	0.49%	2,088
May 19, 2025	27.47	27.64	27.47	27.64	26.84	0.62%	2,923
May 16, 2025	27.36	27.47	27.36	27.47	26.68	0.75%	708
May 15, 2025	27.21	27.26	27.21	27.26	26.48	-0.01%	1,424
May 14, 2025	27.37	27.46	27.21	27.26	26.48	-0.65%	2,751
May 13, 2025	27.15	27.49	27.15	27.44	26.65	1.28%	6,822
May 12, 2025	27.04	27.22	27.04	27.10	26.32	1.48%	6,369
May 9, 2025	26.67	26.73	26.67	26.70	25.93	-0.01%	968
May 8, 2025	26.64	26.91	26.60	26.70	25.93	-0.59%	6,472
May 7, 2025	26.97	26.98	26.53	26.86	26.09	-0.43%	792
May 6, 2025	26.88	27.03	26.88	26.98	26.20	0.37%	634
May 5, 2025	26.85	27.06	26.85	26.88	26.10	-0.75%	6,457
May 2, 2025	27.03	27.08	27.03	27.08	26.30	1.66%	2,750
May 1, 2025	26.92	26.92	26.64	26.64	25.87	-1.15%	1,724
Apr 30, 2025	26.74	26.95	26.69	26.95	26.17	-0.30%	2,519
Apr 29, 2025	26.97	27.06	26.93	27.03	26.25	-0.80%	670
Apr 28, 2025	27.22	27.25	27.07	27.25	26.47	0.94%	4,344
Apr 25, 2025	26.94	27.00	26.94	27.00	26.22	-0.14%	1,254
Apr 24, 2025	26.47	27.03	26.47	27.03	26.26	1.74%	2,565
Apr 23, 2025	26.75	26.75	26.57	26.57	25.81	0.99%	537
Apr 22, 2025	26.25	26.32	26.20	26.31	25.55	1.94%	1,462
Apr 21, 2025	26.37	26.37	25.69	25.81	25.07	-1.63%	4,025
Apr 17, 2025	26.23	26.28	26.17	26.24	25.48	1.34%	563
Apr 16, 2025	25.87	25.93	25.84	25.89	25.15	-0.58%	2,121