Register for real-time alerts, custom portfolio, and market movers
PEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 32.005 | -0.25 | -0.76% | 32.005 | 32.005 | 32.005 | 20 |
| Jun 18 2024 | 32.25 | -0.62 | -1.87% | 33.37 | 33.37 | 32.175 | 249 |
| Jun 17 2024 | 32.865 | -0.26 | -0.78% | 33.83 | 33.865 | 32.67 | 104 |
| Jun 14 2024 | 33.125 | 0.59 | 1.80% | 32.88 | 33.125 | 32.88 | 335 |
| Jun 13 2024 | 32.54 | 0.31 | 0.95% | 32.005 | 32.735 | 32.005 | 1,392 |
| Jun 12 2024 | 32.235 | -1.34 | -3.98% | 33.50 | 33.50 | 32.235 | 411 |
| Jun 11 2024 | 33.57 | -0.27 | -0.78% | 33.57 | 33.57 | 33.57 | 1 |
| Jun 10 2024 | 33.835 | 0.35 | 1.05% | 33.335 | 33.835 | 33.335 | 228 |
| Jun 07 2024 | 33.485 | 0.02 | 0.07% | 34.145 | 34.145 | 33.485 | 4 |
| Jun 06 2024 | 33.46 | -0.67 | -1.95% | 33.82 | 33.82 | 33.46 | 90 |
| Jun 05 2024 | 34.125 | -0.02 | -0.06% | 34.125 | 34.125 | 34.125 | 25 |
| Jun 04 2024 | 34.145 | 0.00 | 0.00% | 34.145 | 34.145 | 34.145 | 0.00 |
| Jun 03 2024 | 34.145 | 0.31 | 0.92% | 35.24 | 35.24 | 33.675 | 51 |
| May 31 2024 | 33.835 | 0.00 | 0.00% | 33.835 | 33.835 | 33.835 | 0.00 |
| May 30 2024 | 33.835 | 0.34 | 1.00% | 34.14 | 34.545 | 33.645 | 107 |
| May 29 2024 | 33.50 | -0.63 | -1.85% | 33.485 | 33.50 | 33.485 | 1,122 |
| May 28 2024 | 34.13 | 0.00 | 0.00% | 34.13 | 34.13 | 34.13 | 0.00 |
| May 27 2024 | 34.13 | 0.00 | 0.00% | 34.13 | 34.13 | 34.13 | 0.00 |
| May 24 2024 | 34.13 | -0.25 | -0.73% | 34.13 | 34.13 | 34.13 | 1 |
| May 23 2024 | 34.38 | -0.97 | -2.76% | 35.53 | 35.53 | 34.38 | 1,057 |
| May 22 2024 | 35.355 | -0.04 | -0.10% | 35.355 | 35.355 | 35.355 | 23 |
| May 21 2024 | 35.39 | -0.31 | -0.87% | 35.815 | 35.815 | 35.39 | 282 |
| May 20 2024 | 35.70 | 0.27 | 0.75% | 35.70 | 35.70 | 35.70 | 29 |
| May 17 2024 | 35.435 | -0.35 | -0.96% | 35.365 | 35.435 | 35.365 | 132 |
| May 16 2024 | 35.78 | 0.59 | 1.66% | 35.45 | 36.02 | 35.05 | 3,035 |
| May 15 2024 | 35.195 | -0.26 | -0.72% | 35.575 | 35.575 | 35.195 | 10 |
| May 14 2024 | 35.45 | 0.24 | 0.68% | 35.67 | 35.685 | 35.20 | 387 |
| May 13 2024 | 35.21 | -0.23 | -0.65% | 35.21 | 35.21 | 35.21 | 69 |
| May 10 2024 | 35.44 | -0.04 | -0.10% | 35.44 | 35.44 | 35.44 | 70 |
| May 09 2024 | 35.475 | 0.32 | 0.91% | 34.945 | 35.495 | 34.945 | 576 |
| May 08 2024 | 35.155 | 0.16 | 0.44% | 35.155 | 35.155 | 35.155 | 70 |
| May 07 2024 | 35.00 | 0.50 | 1.45% | 34.99 | 35.005 | 34.845 | 689 |
| May 06 2024 | 34.50 | -1.10 | -3.09% | 34.93 | 34.93 | 34.50 | 130 |
| May 03 2024 | 35.60 | 0.61 | 1.73% | 35.27 | 35.60 | 35.27 | 159 |
| May 02 2024 | 34.995 | -0.19 | -0.53% | 35.445 | 35.445 | 34.995 | 370 |
| Apr 30 2024 | 35.18 | 0.00 | 0.00% | 35.18 | 35.18 | 35.18 | 0.00 |
| Apr 29 2024 | 35.18 | -0.03 | -0.09% | 35.18 | 35.18 | 35.18 | 140 |
| Apr 26 2024 | 35.21 | 0.11 | 0.31% | 35.21 | 35.21 | 35.21 | 6 |
| Apr 25 2024 | 35.10 | -0.24 | -0.68% | 35.10 | 35.10 | 35.10 | 1 |
| Apr 24 2024 | 35.34 | -0.16 | -0.45% | 35.65 | 35.65 | 35.34 | 222 |
| Apr 23 2024 | 35.50 | 0.05 | 0.14% | 35.405 | 35.50 | 35.405 | 26 |
| Apr 22 2024 | 35.45 | 0.23 | 0.65% | 35.30 | 35.49 | 35.19 | 916 |
| Apr 19 2024 | 35.22 | 1.11 | 3.25% | 34.09 | 35.22 | 34.09 | 587 |
| Apr 18 2024 | 34.11 | -0.01 | -0.03% | 34.015 | 34.40 | 34.015 | 161 |
| Apr 17 2024 | 34.12 | 0.00 | 0.00% | 34.04 | 34.12 | 34.04 | 294 |
| Apr 16 2024 | 34.12 | 0.12 | 0.35% | 34.26 | 34.26 | 34.12 | 405 |
| Apr 15 2024 | 34.00 | -0.10 | -0.29% | 34.195 | 34.625 | 34.00 | 217 |
| Apr 12 2024 | 34.10 | -0.41 | -1.19% | 34.655 | 34.655 | 34.10 | 160 |
| Apr 11 2024 | 34.51 | 0.16 | 0.48% | 34.49 | 34.51 | 34.49 | 132 |
| Apr 10 2024 | 34.345 | -0.36 | -1.04% | 35.165 | 35.165 | 34.345 | 183 |
| Apr 09 2024 | 34.705 | 0.13 | 0.38% | 35.005 | 35.005 | 34.705 | 69 |
| Apr 08 2024 | 34.575 | 0.32 | 0.93% | 34.575 | 34.575 | 34.575 | 3 |
| Apr 05 2024 | 34.255 | 0.11 | 0.31% | 34.61 | 34.61 | 34.255 | 260 |
| Apr 04 2024 | 34.15 | -0.77 | -2.22% | 34.265 | 34.595 | 34.15 | 1,290 |
| Apr 03 2024 | 34.925 | 0.00 | 0.00% | 34.925 | 34.925 | 34.925 | 0.00 |
| Apr 02 2024 | 34.925 | 0.54 | 1.59% | 34.835 | 34.925 | 34.58 | 831 |
| Mar 28 2024 | 34.38 | 0.00 | 0.00% | 34.38 | 34.38 | 34.38 | 0.00 |
| Mar 27 2024 | 34.38 | 0.41 | 1.19% | 34.10 | 34.38 | 34.10 | 441 |
| Mar 26 2024 | 33.975 | 0.00 | 0.00% | 33.975 | 33.975 | 33.975 | 0.00 |
| Mar 25 2024 | 33.975 | -0.09 | -0.25% | 33.975 | 33.975 | 33.975 | 20 |
| Mar 22 2024 | 34.06 | 0.17 | 0.50% | 34.245 | 34.25 | 34.06 | 864 |
