Register to chat with like-minded investors on our interactive forums.
PESI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 12.01 | 0.37 | 3.18% | 11.66 | 12.15 | 11.60 | 82,479 |
| Apr 23 2024 | 11.64 | 0.38 | 3.37% | 11.32 | 11.66 | 11.25 | 41,830 |
| Apr 22 2024 | 11.26 | 0.01 | 0.09% | 11.41 | 11.41 | 10.93 | 34,896 |
| Apr 19 2024 | 11.25 | 0.40 | 3.69% | 10.79 | 11.34 | 10.572 | 62,876 |
| Apr 18 2024 | 10.85 | 0.04 | 0.37% | 10.90 | 11.00 | 10.55 | 28,379 |
| Apr 17 2024 | 10.81 | -0.39 | -3.48% | 11.10 | 11.24 | 10.75 | 29,881 |
| Apr 16 2024 | 11.20 | -0.03 | -0.27% | 11.24 | 11.30 | 10.81 | 63,488 |
| Apr 15 2024 | 11.23 | -0.72 | -6.03% | 11.90 | 11.95 | 11.04 | 60,004 |
| Apr 12 2024 | 11.95 | 0.05 | 0.42% | 12.00 | 12.12 | 11.80 | 62,368 |
| Apr 11 2024 | 11.90 | 0.75 | 6.73% | 10.97 | 11.99 | 10.91 | 124,365 |
| Apr 10 2024 | 11.15 | -0.43 | -3.71% | 11.495 | 11.54 | 11.11 | 54,488 |
| Apr 09 2024 | 11.58 | -0.51 | -4.22% | 12.07 | 12.15 | 11.40 | 70,148 |
| Apr 08 2024 | 12.09 | -0.26 | -2.11% | 12.36 | 12.5543 | 12.02 | 76,712 |
| Apr 05 2024 | 12.35 | -0.60 | -4.63% | 13.00 | 13.00 | 12.3182 | 57,842 |
| Apr 04 2024 | 12.95 | -0.59 | -4.36% | 14.15 | 14.1743 | 12.1801 | 137,620 |
| Apr 03 2024 | 13.54 | 2.33 | 20.79% | 11.40 | 13.6564 | 11.40 | 248,203 |
| Apr 02 2024 | 11.21 | -0.48 | -4.11% | 10.58 | 11.33 | 10.58 | 57,489 |
| Apr 01 2024 | 11.69 | -0.20 | -1.68% | 11.97 | 11.97 | 11.35 | 29,300 |
| Mar 28 2024 | 11.89 | -0.10 | -0.83% | 11.78 | 11.95 | 11.50 | 39,472 |
| Mar 27 2024 | 11.99 | 0.42 | 3.63% | 11.26 | 12.00 | 11.25 | 61,436 |
| Mar 26 2024 | 11.57 | 0.42 | 3.77% | 11.13 | 12.00 | 11.01 | 82,795 |
| Mar 25 2024 | 11.15 | -0.05 | -0.45% | 11.30 | 11.48 | 10.97 | 70,279 |
| Mar 22 2024 | 11.20 | -0.09 | -0.80% | 11.30 | 11.43 | 10.7899 | 29,729 |
| Mar 21 2024 | 11.29 | 0.76 | 7.22% | 10.60 | 11.41 | 10.28 | 63,833 |
| Mar 20 2024 | 10.53 | 1.07 | 11.31% | 9.57 | 10.67 | 9.53 | 114,198 |
| Mar 19 2024 | 9.46 | 0.01 | 0.11% | 9.49 | 9.6613 | 9.26 | 26,099 |
| Mar 18 2024 | 9.45 | 0.20 | 2.16% | 9.31 | 9.73 | 9.20 | 38,680 |
| Mar 15 2024 | 9.25 | -0.15 | -1.60% | 9.40 | 9.7199 | 9.24 | 52,737 |
| Mar 14 2024 | 9.40 | 0.33 | 3.64% | 8.89 | 9.45 | 8.70 | 54,371 |
| Mar 13 2024 | 9.07 | 0.58 | 6.83% | 8.61 | 9.65 | 8.61 | 126,203 |
| Mar 12 2024 | 8.49 | -0.08 | -0.93% | 8.57 | 8.70 | 8.28 | 16,112 |
| Mar 11 2024 | 8.57 | -0.25 | -2.83% | 8.68 | 8.9399 | 8.42 | 23,943 |
| Mar 08 2024 | 8.82 | -0.39 | -4.23% | 9.34 | 9.34 | 8.32 | 62,253 |
| Mar 07 2024 | 9.21 | 0.29 | 3.25% | 9.11 | 9.30 | 8.75 | 40,183 |
| Mar 06 2024 | 8.92 | 0.39 | 4.57% | 8.53 | 9.49 | 8.34 | 52,449 |
| Mar 05 2024 | 8.53 | -0.15 | -1.73% | 8.57 | 8.63 | 8.29 | 27,555 |
| Mar 04 2024 | 8.68 | 0.81 | 10.29% | 8.00 | 8.7999 | 8.00 | 96,097 |
| Mar 01 2024 | 7.87 | -0.06 | -0.76% | 7.89 | 8.07 | 7.80 | 49,987 |
| Feb 29 2024 | 7.93 | -0.15 | -1.86% | 8.10 | 8.10 | 7.88 | 18,419 |
| Feb 28 2024 | 8.08 | 0.15 | 1.89% | 7.92 | 8.13 | 7.81 | 25,100 |
| Feb 27 2024 | 7.93 | -0.23 | -2.82% | 8.02 | 8.20 | 7.90 | 49,636 |
| Feb 26 2024 | 8.16 | -0.14 | -1.69% | 8.22 | 8.22 | 8.01 | 28,057 |
| Feb 23 2024 | 8.30 | 0.08 | 0.97% | 8.29 | 8.30 | 8.05 | 39,424 |
| Feb 22 2024 | 8.22 | 0.50 | 6.48% | 8.00 | 8.22 | 7.96 | 52,433 |
| Feb 21 2024 | 7.72 | -0.18 | -2.28% | 7.90 | 8.01 | 7.71 | 23,327 |
| Feb 20 2024 | 7.90 | -0.16 | -1.99% | 8.00 | 8.30 | 7.63 | 50,005 |
| Feb 16 2024 | 8.06 | -0.62 | -7.14% | 8.61 | 8.625 | 8.05 | 42,811 |
| Feb 15 2024 | 8.68 | 0.02 | 0.23% | 8.53 | 8.69 | 8.18 | 52,594 |
| Feb 14 2024 | 8.66 | 0.74 | 9.34% | 7.92 | 8.69 | 7.90 | 36,461 |
| Feb 13 2024 | 7.92 | 0.15 | 1.93% | 7.7163 | 8.045 | 7.705 | 14,698 |
| Feb 12 2024 | 7.77 | -0.19 | -2.39% | 7.95 | 7.95 | 7.63 | 15,420 |
| Feb 09 2024 | 7.96 | 0.22 | 2.84% | 7.87 | 8.04 | 7.71 | 12,108 |
| Feb 08 2024 | 7.74 | -0.30 | -3.73% | 8.10 | 8.10 | 7.74 | 34,125 |
| Feb 07 2024 | 8.04 | 0.04 | 0.50% | 8.00 | 8.13 | 7.7398 | 5,599 |
| Feb 06 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.1001 | 8.00 | 17,901 |
| Feb 05 2024 | 8.00 | -0.19 | -2.32% | 8.03 | 8.20 | 8.00 | 11,708 |
| Feb 02 2024 | 8.19 | 0.33 | 4.20% | 7.83 | 8.19 | 7.80 | 11,694 |
| Feb 01 2024 | 7.86 | -0.04 | -0.51% | 7.91 | 7.97 | 7.86 | 7,194 |
| Jan 31 2024 | 7.90 | -0.25 | -3.07% | 8.15 | 8.15 | 7.90 | 12,270 |
| Jan 30 2024 | 8.15 | -0.08 | -0.97% | 8.21 | 8.36 | 8.11 | 8,117 |
| Jan 29 2024 | 8.23 | 0.03 | 0.37% | 8.20 | 8.48 | 8.20 | 13,414 |
| Jan 26 2024 | 8.20 | -0.18 | -2.15% | 8.35 | 8.35 | 8.20 | 15,985 |
