PEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	26.28	26.28	26.17	26.22	26.22	0.41%	1,404
Sep 25, 2025	26.02	26.11	26.02	26.11	26.11	0.17%	3,709
Sep 24, 2025	26.40	26.40	26.07	26.07	26.07	-4.61%	10,227
Sep 23, 2025	27.55	27.55	27.33	27.33	26.39	-0.12%	2,711
Sep 22, 2025	27.52	27.55	27.36	27.36	26.43	-0.73%	5,442
Sep 19, 2025	27.66	27.67	27.44	27.56	26.62	-0.45%	5,716
Sep 18, 2025	27.60	27.75	27.60	27.69	26.74	0.53%	2,984
Sep 17, 2025	27.68	27.80	27.47	27.54	26.60	0.12%	9,024
Sep 16, 2025	27.56	27.56	27.51	27.51	26.57	-0.26%	4,761
Sep 15, 2025	28.12	28.12	27.58	27.58	26.64	-1.12%	4,576
Sep 12, 2025	27.92	27.95	27.85	27.89	26.94	-0.19%	2,247
Sep 11, 2025	27.94	28.02	27.94	27.95	26.99	0.54%	3,443
Sep 10, 2025	28.00	28.00	27.79	27.79	26.84	-0.52%	2,675
Sep 9, 2025	27.91	28.00	27.89	27.94	26.99	-0.20%	4,420
Sep 8, 2025	27.87	28.00	27.85	28.00	27.04	0.30%	1,861
Sep 5, 2025	27.90	28.02	27.82	27.91	26.96	0.23%	3,481
Sep 4, 2025	27.70	27.85	27.70	27.85	26.89	0.60%	2,108
Sep 3, 2025	27.70	27.70	27.60	27.68	26.73	-0.09%	1,569
Sep 2, 2025	27.85	27.85	27.64	27.70	26.76	-1.44%	4,383
Aug 29, 2025	28.06	28.11	28.05	28.11	27.15	0.39%	898
Aug 28, 2025	28.14	28.14	27.98	28.00	27.04	0.23%	2,138
Aug 27, 2025	27.88	27.94	27.83	27.94	26.98	0.23%	10,932
Aug 26, 2025	27.84	27.89	27.79	27.87	26.92	0.15%	1,635
Aug 25, 2025	27.91	27.91	27.83	27.83	26.88	-1.06%	698
Aug 22, 2025	27.86	28.22	27.86	28.13	27.16	1.31%	3,070
Aug 21, 2025	27.74	27.76	27.74	27.76	26.81	-0.20%	1,701
Aug 20, 2025	27.83	27.83	27.82	27.82	26.87	-0.10%	704
Aug 19, 2025	27.63	27.92	27.63	27.85	26.90	-0.12%	2,797
Aug 18, 2025	27.79	27.88	27.79	27.88	26.93	0.15%	3,566
Aug 15, 2025	27.94	27.94	27.84	27.84	26.89	-0.72%	2,846
Aug 14, 2025	28.10	28.10	28.02	28.04	27.08	-0.28%	4,995
Aug 13, 2025	28.07	28.12	28.05	28.12	27.16	0.60%	5,282
Aug 12, 2025	27.98	27.98	27.91	27.95	27.00	0.55%	3,717
Aug 11, 2025	27.92	27.93	27.77	27.80	26.85	-0.29%	7,619
Aug 8, 2025	27.74	27.88	27.74	27.88	26.93	0.56%	2,618
Aug 7, 2025	27.68	27.79	27.68	27.72	26.78	-0.70%	4,917
Aug 6, 2025	27.95	27.95	27.89	27.92	26.97	0.67%	4,989
Aug 5, 2025	27.67	27.74	27.67	27.74	26.79	0.08%	1,157
Aug 4, 2025	27.55	27.79	27.55	27.71	26.77	-0.03%	2,338
Aug 1, 2025	27.65	27.79	27.57	27.72	26.77	-0.82%	2,698
Jul 31, 2025	27.70	28.07	27.70	27.95	27.00	-0.41%	19,034
Jul 30, 2025	28.32	28.32	28.07	28.07	27.11	-1.03%	1,370
Jul 29, 2025	28.29	28.43	28.21	28.36	27.39	-0.37%	2,243
Jul 28, 2025	28.74	28.76	28.42	28.46	27.49	-1.81%	4,296
Jul 25, 2025	28.92	29.03	28.92	28.99	28.00	-0.21%	1,082
Jul 24, 2025	29.17	29.20	29.05	29.05	28.05	-1.47%	2,803
Jul 23, 2025	29.22	29.48	29.22	29.48	28.47	1.42%	1,278
Jul 22, 2025	28.81	29.08	28.81	29.07	28.07	0.33%	5,559
Jul 21, 2025	28.99	29.12	28.97	28.97	27.98	-0.31%	2,985
Jul 18, 2025	29.26	29.26	29.06	29.06	28.07	-0.09%	2,826