PESI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	11.83	11.95	11.79	11.80	-	-	5,882
Aug 14, 2025	11.70	11.90	11.28	11.80	11.80	-1.09%	63,046
Aug 13, 2025	11.76	11.98	11.49	11.93	11.93	1.71%	76,860
Aug 12, 2025	11.78	11.88	11.51	11.73	11.73	0.43%	86,528
Aug 11, 2025	11.00	11.81	11.00	11.68	11.68	4.47%	103,248
Aug 8, 2025	11.34	11.35	11.03	11.18	11.18	-0.45%	83,423
Aug 7, 2025	11.17	11.38	10.59	11.23	11.23	0.90%	142,241
Aug 6, 2025	11.27	11.66	11.10	11.13	11.13	-0.89%	137,523
Aug 5, 2025	11.45	11.45	11.08	11.23	11.23	-1.49%	94,407
Aug 4, 2025	10.87	11.92	10.87	11.40	11.40	7.45%	138,785
Aug 1, 2025	11.31	11.35	10.61	10.61	10.61	-7.90%	126,525
Jul 31, 2025	11.28	11.89	11.11	11.52	11.52	2.49%	345,622
Jul 30, 2025	12.01	12.05	11.08	11.24	11.24	-6.72%	190,249
Jul 29, 2025	12.33	12.37	11.85	12.05	12.05	-2.27%	279,916
Jul 28, 2025	12.42	12.43	12.23	12.33	12.33	-	98,052
Jul 25, 2025	12.36	12.46	12.18	12.33	12.33	0.65%	58,073
Jul 24, 2025	12.23	12.39	12.13	12.25	12.25	0.16%	157,719
Jul 23, 2025	12.17	12.63	12.14	12.23	12.23	1.75%	240,692
Jul 22, 2025	11.70	12.05	11.67	12.02	12.02	2.74%	195,065
Jul 21, 2025	11.39	11.75	11.39	11.70	11.70	2.81%	96,570
Jul 18, 2025	11.84	11.84	11.32	11.38	11.38	-2.98%	131,275
Jul 17, 2025	11.37	11.87	11.37	11.73	11.73	2.45%	181,732
Jul 16, 2025	11.42	11.48	11.30	11.45	11.45	1.15%	75,841
Jul 15, 2025	11.35	11.44	11.21	11.32	11.32	-	250,289
Jul 14, 2025	11.38	11.45	11.28	11.32	11.32	-0.70%	109,698
Jul 11, 2025	11.58	11.68	11.28	11.40	11.40	-1.72%	85,074
Jul 10, 2025	11.14	11.79	11.14	11.60	11.60	3.39%	85,399
Jul 9, 2025	11.18	11.27	11.10	11.22	11.22	0.81%	42,816
Jul 8, 2025	11.30	11.34	11.07	11.13	11.13	-1.24%	101,337
Jul 7, 2025	11.00	11.30	10.97	11.27	11.27	1.81%	116,694
Jul 3, 2025	11.05	11.30	11.02	11.07	11.07	0.82%	60,972
Jul 2, 2025	10.84	11.25	10.83	10.98	10.98	2.14%	112,447
Jul 1, 2025	10.50	10.97	10.43	10.75	10.75	2.19%	113,291
Jun 30, 2025	10.52	10.60	10.40	10.52	10.52	0.86%	142,783
Jun 27, 2025	10.49	10.55	10.28	10.43	10.43	-0.57%	567,972
Jun 26, 2025	10.15	10.60	10.10	10.49	10.49	3.25%	112,310
Jun 25, 2025	10.33	10.39	10.10	10.16	10.16	-1.65%	61,636
Jun 24, 2025	10.26	10.44	10.19	10.33	10.33	1.87%	88,326
Jun 23, 2025	9.96	10.17	9.78	10.14	10.14	1.50%	143,744
Jun 20, 2025	10.21	10.34	9.93	9.99	9.99	-1.09%	110,682
Jun 18, 2025	10.10	10.28	9.97	10.10	10.10	0.50%	45,558
Jun 17, 2025	9.99	10.31	9.96	10.05	10.05	-0.20%	75,194
Jun 16, 2025	10.07	10.24	10.01	10.07	10.07	0.90%	49,707
Jun 13, 2025	10.17	10.30	9.95	9.98	9.98	-3.39%	82,732
Jun 12, 2025	10.24	10.40	10.17	10.33	10.33	0.10%	105,687
Jun 11, 2025	10.47	10.60	10.26	10.32	10.32	-0.39%	120,564
Jun 10, 2025	10.36	10.60	10.16	10.36	10.36	0.19%	118,578
Jun 9, 2025	10.00	10.61	9.92	10.34	10.34	4.55%	128,581
Jun 6, 2025	10.16	10.19	9.81	9.89	9.89	-0.90%	100,082
Jun 5, 2025	10.27	10.37	9.93	9.98	9.98	-2.82%	147,070