(PEJ)
52.29
-1.01 (-1.89%)
At close: Mar 04, 2025, 3:59 PM
52.48
0.36%
After-hours: Mar 04, 2025, 04:10 PM EST
PEJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 54.81 | 54.95 | 53.19 | 53.30 | -1.35 | -2.47% | 40,907 |
| Feb 28, 2025 | 53.68 | 54.65 | 53.68 | 54.65 | 0.89 | 1.66% | 67,900 |
| Feb 27, 2025 | 54.92 | 55.01 | 53.72 | 53.76 | -1.00 | -1.83% | 71,711 |
| Feb 26, 2025 | 54.52 | 55.42 | 54.52 | 54.76 | 0.39 | 0.72% | 57,049 |
| Feb 25, 2025 | 55.43 | 55.43 | 54.09 | 54.37 | -1.06 | -1.91% | 52,000 |
| Feb 24, 2025 | 55.27 | 55.71 | 54.60 | 55.43 | 0.44 | 0.80% | 79,327 |
| Feb 21, 2025 | 57.06 | 57.06 | 54.92 | 54.99 | -1.70 | -3.00% | 58,500 |
| Feb 20, 2025 | 57.40 | 57.40 | 56.15 | 56.69 | -0.71 | -1.24% | 23,913 |
| Feb 19, 2025 | 57.47 | 57.53 | 56.81 | 57.40 | -0.32 | -0.55% | 46,011 |
| Feb 18, 2025 | 57.43 | 57.93 | 57.39 | 57.72 | 0.37 | 0.65% | 44,700 |
| Feb 14, 2025 | 57.27 | 57.40 | 56.89 | 57.35 | 0.41 | 0.72% | 92,749 |
| Feb 13, 2025 | 56.80 | 57.03 | 56.16 | 56.94 | 0.35 | 0.62% | 26,407 |
| Feb 12, 2025 | 55.73 | 56.61 | 55.73 | 56.59 | 0.56 | 1.00% | 27,900 |
| Feb 11, 2025 | 56.27 | 56.27 | 55.72 | 56.03 | -0.44 | -0.78% | 36,300 |
| Feb 10, 2025 | 57.18 | 57.28 | 56.44 | 56.47 | -0.30 | -0.53% | 63,901 |
| Feb 7, 2025 | 57.20 | 57.56 | 56.70 | 56.77 | 0.03 | 0.05% | 124,144 |
| Feb 6, 2025 | 56.63 | 56.82 | 56.46 | 56.74 | 0.41 | 0.73% | 98,101 |
| Feb 5, 2025 | 56.25 | 56.49 | 55.75 | 56.33 | 0.26 | 0.46% | 29,237 |
| Feb 4, 2025 | 56.02 | 56.20 | 55.84 | 56.07 | 0.25 | 0.45% | 70,338 |
| Feb 3, 2025 | 54.58 | 56.04 | 54.58 | 55.82 | -0.04 | -0.07% | 38,224 |
| Jan 31, 2025 | 56.58 | 56.81 | 55.78 | 55.86 | -0.54 | -0.96% | 60,500 |
| Jan 30, 2025 | 56.11 | 56.56 | 56.08 | 56.40 | 0.67 | 1.20% | 53,145 |
| Jan 29, 2025 | 55.46 | 55.81 | 55.38 | 55.73 | 0.59 | 1.07% | 24,400 |
| Jan 28, 2025 | 54.28 | 55.29 | 54.23 | 55.14 | 0.93 | 1.72% | 59,100 |
| Jan 27, 2025 | 53.52 | 54.36 | 53.52 | 54.21 | 0.14 | 0.26% | 30,500 |
| Jan 24, 2025 | 53.99 | 54.08 | 53.87 | 54.07 | 0.10 | 0.19% | 53,314 |
| Jan 23, 2025 | 53.35 | 53.97 | 53.22 | 53.97 | 0.58 | 1.09% | 120,500 |
| Jan 22, 2025 | 53.70 | 53.81 | 53.34 | 53.39 | -0.09 | -0.17% | 72,000 |
| Jan 21, 2025 | 53.40 | 53.61 | 53.33 | 53.48 | 0.64 | 1.21% | 27,401 |
| Jan 17, 2025 | 52.85 | 53.04 | 52.79 | 52.84 | 0.49 | 0.94% | 24,700 |
| Jan 16, 2025 | 52.49 | 52.70 | 52.35 | 52.35 | -0.04 | -0.08% | 27,200 |
| Jan 15, 2025 | 53.15 | 53.15 | 52.37 | 52.39 | 0.14 | 0.27% | 90,600 |
| Jan 14, 2025 | 51.97 | 52.34 | 51.90 | 52.25 | 0.58 | 1.12% | 30,137 |
| Jan 13, 2025 | 51.24 | 51.73 | 51.09 | 51.67 | -0.07 | -0.14% | 65,700 |
| Jan 10, 2025 | 51.80 | 51.80 | 51.42 | 51.74 | -0.63 | -1.20% | 19,640 |
| Jan 8, 2025 | 51.97 | 52.37 | 51.90 | 52.37 | 0.26 | 0.50% | 71,532 |
| Jan 7, 2025 | 52.75 | 52.75 | 51.95 | 52.11 | -0.57 | -1.08% | 33,848 |
| Jan 6, 2025 | 52.96 | 53.02 | 52.58 | 52.68 | 0.04 | 0.08% | 28,300 |
| Jan 3, 2025 | 52.62 | 52.75 | 52.08 | 52.64 | 0.23 | 0.44% | 84,543 |
| Jan 2, 2025 | 52.60 | 52.91 | 52.07 | 52.41 | 0.21 | 0.40% | 75,200 |
| Dec 31, 2024 | 52.48 | 52.70 | 52.20 | 52.20 | -0.20 | -0.38% | 71,100 |
| Dec 30, 2024 | 52.09 | 52.71 | 51.86 | 52.40 | -0.16 | -0.30% | 14,324 |
| Dec 27, 2024 | 52.77 | 52.82 | 52.26 | 52.56 | -0.62 | -1.17% | 20,801 |
| Dec 26, 2024 | 52.82 | 53.22 | 52.82 | 53.18 | 0.13 | 0.25% | 23,433 |
| Dec 24, 2024 | 52.69 | 53.12 | 52.69 | 53.05 | 0.50 | 0.95% | 17,448 |
| Dec 23, 2024 | 52.71 | 52.80 | 52.19 | 52.55 | 0.14 | 0.27% | 12,703 |
| Dec 20, 2024 | 51.78 | 52.75 | 51.78 | 52.41 | 0.53 | 1.02% | 44,100 |
| Dec 19, 2024 | 52.25 | 52.44 | 51.78 | 51.88 | 0.27 | 0.52% | 48,116 |
| Dec 18, 2024 | 53.97 | 53.97 | 51.52 | 51.61 | -2.12 | -3.95% | 30,848 |
| Dec 17, 2024 | 53.96 | 54.00 | 53.52 | 53.73 | -0.50 | -0.92% | 24,833 |