Invesco Leisure and Enter... (PEJ)
AMEX: PEJ
· Real-Time Price · USD
59.92
0.43 (0.72%)
At close: Sep 08, 2025, 3:59 PM
59.48
-0.73%
After-hours: Sep 08, 2025, 06:59 PM EDT
PEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 59.65 | 59.92 | 59.35 | 59.88 | 59.88 | 0.66% | 243,561 |
| Sep 5, 2025 | 59.70 | 60.06 | 59.20 | 59.49 | 59.49 | -0.17% | 29,900 |
| Sep 4, 2025 | 59.55 | 59.62 | 59.24 | 59.59 | 59.59 | 0.32% | 23,844 |
| Sep 3, 2025 | 59.14 | 59.61 | 59.14 | 59.40 | 59.40 | 0.58% | 11,143 |
| Sep 2, 2025 | 58.85 | 59.08 | 58.57 | 59.06 | 59.06 | -0.74% | 66,300 |
| Aug 29, 2025 | 59.67 | 59.67 | 59.19 | 59.50 | 59.50 | -0.39% | 35,000 |
| Aug 28, 2025 | 59.68 | 59.79 | 59.49 | 59.73 | 59.73 | 0.15% | 18,017 |
| Aug 27, 2025 | 59.63 | 59.86 | 59.41 | 59.64 | 59.64 | -0.08% | 31,521 |
| Aug 26, 2025 | 59.27 | 59.73 | 59.27 | 59.69 | 59.69 | 0.81% | 11,628 |
| Aug 25, 2025 | 59.55 | 59.55 | 59.21 | 59.21 | 59.21 | -0.55% | 7,445 |
| Aug 22, 2025 | 58.58 | 59.63 | 58.58 | 59.54 | 59.54 | 2.21% | 53,410 |
| Aug 21, 2025 | 58.08 | 58.29 | 57.89 | 58.25 | 58.25 | -0.27% | 10,834 |
| Aug 20, 2025 | 58.38 | 58.44 | 57.85 | 58.41 | 58.41 | -0.29% | 13,927 |
| Aug 19, 2025 | 58.63 | 59.00 | 58.54 | 58.58 | 58.58 | -0.09% | 8,932 |
| Aug 18, 2025 | 58.41 | 58.73 | 58.41 | 58.63 | 58.63 | 0.38% | 12,208 |
| Aug 15, 2025 | 58.40 | 58.58 | 58.24 | 58.41 | 58.41 | 0.15% | 16,400 |
| Aug 14, 2025 | 58.28 | 58.49 | 58.22 | 58.32 | 58.32 | -0.72% | 90,722 |
| Aug 13, 2025 | 58.11 | 58.74 | 57.94 | 58.74 | 58.74 | 1.33% | 6,300 |
| Aug 12, 2025 | 56.85 | 57.99 | 56.85 | 57.97 | 57.97 | 2.55% | 14,505 |
| Aug 11, 2025 | 56.45 | 56.64 | 56.26 | 56.53 | 56.53 | 0.19% | 15,300 |