PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.07	28.12	28.05	28.12	28.12	0.60%	5,282
Aug 12, 2025	27.98	27.98	27.91	27.95	27.95	0.55%	3,717
Aug 11, 2025	27.92	27.93	27.77	27.80	27.80	-0.29%	7,619
Aug 8, 2025	27.74	27.88	27.74	27.88	27.88	0.56%	2,618
Aug 7, 2025	27.68	27.79	27.68	27.72	27.72	-0.70%	4,917
Aug 6, 2025	27.95	27.95	27.89	27.92	27.92	0.67%	4,989
Aug 5, 2025	27.67	27.74	27.67	27.74	27.74	0.08%	1,157
Aug 4, 2025	27.55	27.79	27.55	27.71	27.71	-0.03%	2,338
Aug 1, 2025	27.65	27.79	27.57	27.72	27.72	-0.82%	2,698
Jul 31, 2025	27.70	28.07	27.70	27.95	27.95	-0.41%	19,034
Jul 30, 2025	28.32	28.32	28.07	28.07	28.07	-1.03%	1,370
Jul 29, 2025	28.29	28.43	28.21	28.36	28.36	-0.37%	2,243
Jul 28, 2025	28.74	28.76	28.42	28.46	28.46	-1.81%	4,296
Jul 25, 2025	28.92	29.03	28.92	28.99	28.99	-0.21%	1,082
Jul 24, 2025	29.17	29.20	29.05	29.05	29.05	-1.47%	2,803
Jul 23, 2025	29.22	29.48	29.22	29.48	29.48	1.42%	1,278
Jul 22, 2025	28.81	29.08	28.81	29.07	29.07	0.33%	5,559
Jul 21, 2025	28.99	29.12	28.97	28.97	28.97	-0.31%	2,985
Jul 18, 2025	29.26	29.26	29.06	29.06	29.06	-0.09%	2,826
Jul 17, 2025	28.95	29.09	28.95	29.09	29.09	0.73%	1,425
Jul 16, 2025	28.56	28.88	28.56	28.87	28.87	1.06%	4,871
Jul 15, 2025	28.63	28.66	28.57	28.57	28.57	-0.48%	2,678
Jul 14, 2025	28.72	28.72	28.71	28.71	28.71	-0.28%	1,059
Jul 11, 2025	28.50	28.79	28.50	28.79	28.79	0.56%	8,795
Jul 10, 2025	28.42	28.67	28.42	28.63	28.63	0.93%	3,937
Jul 9, 2025	28.31	28.37	28.20	28.37	28.37	0.17%	2,793
Jul 8, 2025	28.25	28.37	28.21	28.32	28.32	1.36%	21,009
Jul 7, 2025	28.29	28.29	27.94	27.94	27.94	-0.90%	2,224
Jul 3, 2025	28.15	28.23	28.15	28.19	28.19	0.76%	1,493
Jul 2, 2025	27.91	27.99	27.76	27.98	27.98	0.20%	3,866
Jul 1, 2025	27.95	27.95	27.79	27.92	27.92	0.27%	5,202
Jun 30, 2025	27.83	27.90	27.74	27.85	27.85	0.66%	7,507
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