Register for real-time alerts, custom portfolio, and market movers
PEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.33 | 0.04 | 0.26% | 15.26 | 15.46 | 15.20 | 1,140,234 |
| May 17 2024 | 15.29 | 0.06 | 0.39% | 15.36 | 15.42 | 15.15 | 1,689,913 |
| May 16 2024 | 15.23 | 0.41 | 2.77% | 14.86 | 15.26 | 14.845 | 1,105,548 |
| May 15 2024 | 14.82 | -0.11 | -0.74% | 15.17 | 15.21 | 14.75 | 813,903 |
| May 14 2024 | 14.93 | 0.13 | 0.88% | 15.00 | 15.13 | 14.845 | 1,562,989 |
| May 13 2024 | 14.80 | 0.17 | 1.16% | 14.84 | 14.96 | 14.585 | 1,560,018 |
| May 10 2024 | 14.63 | 0.27 | 1.88% | 14.35 | 14.69 | 14.21 | 1,249,888 |
| May 09 2024 | 14.36 | 0.06 | 0.42% | 14.35 | 14.37 | 14.05 | 2,175,569 |
| May 08 2024 | 14.30 | -0.37 | -2.52% | 14.48 | 14.64 | 14.185 | 1,392,384 |
| May 07 2024 | 14.67 | 0.11 | 0.76% | 14.64 | 14.91 | 14.615 | 2,070,648 |
| May 06 2024 | 14.56 | 0.10 | 0.69% | 14.64 | 14.66 | 14.45 | 819,991 |
| May 03 2024 | 14.46 | 0.22 | 1.54% | 14.63 | 14.77 | 14.40 | 983,352 |
| May 02 2024 | 14.24 | -0.10 | -0.70% | 14.51 | 14.515 | 14.16 | 2,031,555 |
| May 01 2024 | 14.34 | -0.19 | -1.31% | 14.61 | 14.715 | 14.22 | 1,494,979 |
| Apr 30 2024 | 14.53 | -0.47 | -3.13% | 14.88 | 14.885 | 14.495 | 1,657,074 |
| Apr 29 2024 | 15.00 | 0.04 | 0.27% | 15.07 | 15.275 | 14.76 | 1,329,249 |
| Apr 26 2024 | 14.96 | -0.04 | -0.27% | 14.99 | 15.18 | 14.88 | 935,244 |
| Apr 25 2024 | 15.00 | -0.60 | -3.85% | 15.45 | 15.45 | 14.96 | 3,493,598 |
| Apr 24 2024 | 15.60 | 0.15 | 0.97% | 16.16 | 16.16 | 15.12 | 3,105,639 |
| Apr 23 2024 | 15.45 | 0.37 | 2.45% | 15.08 | 15.755 | 15.05 | 2,753,335 |
| Apr 22 2024 | 15.08 | 0.45 | 3.08% | 14.65 | 15.12 | 14.52 | 2,018,671 |
| Apr 19 2024 | 14.63 | 0.28 | 1.95% | 14.36 | 14.65 | 14.33 | 1,506,423 |
| Apr 18 2024 | 14.35 | 0.01 | 0.07% | 14.37 | 14.555 | 14.245 | 1,179,852 |
| Apr 17 2024 | 14.34 | -0.38 | -2.58% | 14.76 | 14.855 | 14.30 | 1,190,562 |
| Apr 16 2024 | 14.72 | -0.27 | -1.80% | 14.91 | 15.11 | 14.625 | 1,617,224 |
| Apr 15 2024 | 14.99 | -0.31 | -2.03% | 15.43 | 15.475 | 14.925 | 748,452 |
| Apr 12 2024 | 15.30 | -0.38 | -2.42% | 15.61 | 15.72 | 15.195 | 1,082,715 |
| Apr 11 2024 | 15.68 | 0.24 | 1.55% | 15.46 | 15.78 | 15.33 | 995,766 |
| Apr 10 2024 | 15.44 | -0.56 | -3.50% | 15.57 | 15.88 | 15.38 | 1,145,739 |
| Apr 09 2024 | 16.00 | 0.23 | 1.46% | 15.79 | 16.01 | 15.485 | 1,112,864 |
| Apr 08 2024 | 15.77 | 0.35 | 2.27% | 15.48 | 15.915 | 15.48 | 1,630,595 |
| Apr 05 2024 | 15.42 | 0.22 | 1.45% | 15.20 | 15.5299 | 15.13 | 1,061,378 |
| Apr 04 2024 | 15.20 | -0.10 | -0.65% | 15.55 | 15.58 | 15.095 | 1,121,865 |
| Apr 03 2024 | 15.30 | 0.13 | 0.86% | 15.09 | 15.33 | 15.05 | 1,818,235 |
| Apr 02 2024 | 15.17 | -0.21 | -1.37% | 15.12 | 15.375 | 14.98 | 1,288,648 |
| Apr 01 2024 | 15.38 | -0.03 | -0.19% | 15.48 | 15.495 | 15.235 | 1,596,818 |
| Mar 28 2024 | 15.41 | -0.17 | -1.09% | 15.07 | 15.67 | 15.07 | 1,297,309 |
| Mar 27 2024 | 15.58 | 0.23 | 1.50% | 15.57 | 15.81 | 15.485 | 1,307,918 |
| Mar 26 2024 | 15.35 | -0.09 | -0.58% | 15.51 | 15.67 | 15.32 | 1,156,467 |
| Mar 25 2024 | 15.44 | -0.49 | -3.08% | 15.98 | 16.09 | 15.425 | 1,280,934 |
| Mar 22 2024 | 15.93 | -0.11 | -0.69% | 16.07 | 16.19 | 15.74 | 2,123,624 |
| Mar 21 2024 | 16.04 | 0.50 | 3.22% | 15.59 | 16.0675 | 15.575 | 2,113,232 |
| Mar 20 2024 | 15.54 | -0.12 | -0.77% | 15.55 | 15.743 | 15.355 | 1,644,752 |
| Mar 19 2024 | 15.66 | 0.02 | 0.13% | 15.55 | 15.81 | 15.51 | 881,052 |
| Mar 18 2024 | 15.64 | 0.14 | 0.90% | 15.50 | 15.825 | 15.45 | 897,953 |
| Mar 15 2024 | 15.50 | -0.17 | -1.08% | 15.56 | 15.81 | 15.34 | 2,416,745 |
| Mar 14 2024 | 15.67 | -0.19 | -1.20% | 15.81 | 15.865 | 15.49 | 883,059 |
| Mar 13 2024 | 15.86 | -0.23 | -1.43% | 15.99 | 16.10 | 15.835 | 930,765 |
| Mar 12 2024 | 16.09 | -0.07 | -0.43% | 16.08 | 16.25 | 15.91 | 1,072,375 |
| Mar 11 2024 | 16.16 | -0.04 | -0.25% | 16.14 | 16.275 | 15.935 | 1,081,495 |
| Mar 08 2024 | 16.20 | 0.06 | 0.37% | 16.35 | 16.44 | 16.09 | 850,376 |
| Mar 07 2024 | 16.14 | -0.08 | -0.49% | 16.35 | 16.61 | 16.09 | 1,034,980 |
| Mar 06 2024 | 16.22 | 0.18 | 1.12% | 16.26 | 16.575 | 16.15 | 1,447,678 |
| Mar 05 2024 | 16.04 | -0.42 | -2.55% | 16.29 | 16.55 | 16.02 | 1,381,409 |
| Mar 04 2024 | 16.46 | 0.13 | 0.80% | 16.30 | 16.50 | 16.24 | 1,026,523 |
| Mar 01 2024 | 16.33 | 0.49 | 3.09% | 15.90 | 16.34 | 15.755 | 2,227,927 |
| Feb 29 2024 | 15.84 | 0.09 | 0.57% | 15.99 | 16.08 | 15.69 | 2,412,060 |
| Feb 28 2024 | 15.75 | 0.15 | 0.96% | 15.37 | 16.01 | 15.34 | 975,049 |
| Feb 27 2024 | 15.60 | -0.03 | -0.19% | 15.76 | 15.855 | 15.44 | 1,518,586 |
| Feb 26 2024 | 15.63 | -0.43 | -2.68% | 15.99 | 16.085 | 15.545 | 2,894,491 |
| Feb 23 2024 | 16.06 | -0.14 | -0.86% | 16.27 | 16.55 | 16.05 | 2,443,812 |
| Feb 22 2024 | 16.20 | -0.42 | -2.53% | 15.95 | 16.43 | 15.67 | 3,555,528 |
| Feb 21 2024 | 16.62 | 0.31 | 1.90% | 16.33 | 16.65 | 16.20 | 2,722,820 |
