Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 29.7698 | -0.23 | -0.77% | 29.51 | 29.77 | 29.51 | 1,576 |
| Jun 13 2024 | 30.0014 | -0.35 | -1.14% | 30.13 | 30.13 | 29.987 | 1,616 |
| Jun 12 2024 | 30.3475 | 0.35 | 1.18% | 30.24 | 30.56 | 30.23 | 4,740 |
| Jun 11 2024 | 29.995 | -0.17 | -0.55% | 29.85 | 30.16 | 29.85 | 3,683 |
| Jun 10 2024 | 30.16 | -0.03 | -0.09% | 30.06 | 30.23 | 30.06 | 1,517 |
| Jun 07 2024 | 30.1857 | -0.20 | -0.66% | 30.37 | 30.37 | 30.14 | 4,534 |
| Jun 06 2024 | 30.385 | -0.06 | -0.20% | 30.65 | 30.65 | 30.375 | 3,014 |
| Jun 05 2024 | 30.4465 | -0.04 | -0.13% | 30.51 | 30.51 | 30.31 | 9,077 |
| Jun 04 2024 | 30.485 | -0.04 | -0.14% | 30.67 | 30.67 | 30.48 | 1,756 |
| Jun 03 2024 | 30.5281 | 0.22 | 0.73% | 30.37 | 30.54 | 30.37 | 3,271 |
| May 31 2024 | 30.3066 | 0.18 | 0.60% | 30.1245 | 30.3066 | 30.12 | 2,642 |
| May 30 2024 | 30.1245 | 0.21 | 0.70% | 30.18 | 30.18 | 30.07 | 529 |
| May 29 2024 | 29.9145 | -0.21 | -0.69% | 29.72 | 30.00 | 29.72 | 1,280 |
| May 28 2024 | 30.1225 | -0.03 | -0.09% | 29.99 | 30.3037 | 29.99 | 1,876 |
| May 24 2024 | 30.15 | 0.39 | 1.31% | 29.76 | 30.15 | 29.76 | 631 |
| May 23 2024 | 29.7599 | -0.25 | -0.85% | 30.30 | 30.30 | 29.7599 | 2,219 |
| May 22 2024 | 30.0139 | -0.24 | -0.79% | 30.00 | 30.18 | 30.00 | 1,963 |
| May 21 2024 | 30.2534 | 0.09 | 0.31% | 30.105 | 30.2534 | 30.105 | 1,121 |
| May 20 2024 | 30.16 | 0.07 | 0.23% | 30.32 | 30.32 | 30.13 | 5,295 |
| May 17 2024 | 30.09 | -0.07 | -0.24% | 30.18 | 30.18 | 29.87 | 12,211 |
| May 16 2024 | 30.1618 | -0.19 | -0.62% | 30.31 | 30.31 | 30.12 | 1,380 |
| May 15 2024 | 30.3492 | -0.08 | -0.26% | 30.63 | 30.63 | 30.32 | 2,888 |
| May 14 2024 | 30.4289 | 0.27 | 0.88% | 29.90 | 30.4741 | 29.90 | 1,647 |
| May 13 2024 | 30.163 | 0.06 | 0.22% | 30.33 | 30.33 | 30.13 | 463 |
| May 10 2024 | 30.0982 | -0.05 | -0.16% | 30.33 | 30.33 | 30.04 | 5,255 |
| May 09 2024 | 30.1471 | 0.11 | 0.36% | 30.05 | 30.54 | 30.05 | 7,319 |
| May 08 2024 | 30.0401 | -0.03 | -0.12% | 30.16 | 30.16 | 29.86 | 3,357 |
| May 07 2024 | 30.0747 | -0.04 | -0.12% | 30.32 | 30.32 | 30.00 | 3,943 |
| May 06 2024 | 30.1102 | 0.17 | 0.58% | 29.69 | 30.17 | 29.69 | 6,738 |
| May 03 2024 | 29.938 | 0.34 | 1.15% | 29.5964 | 29.95 | 29.5964 | 6,189 |
| May 02 2024 | 29.5964 | 0.04 | 0.13% | 29.91 | 29.91 | 29.45 | 4,762 |
| May 01 2024 | 29.5565 | 0.08 | 0.26% | 29.59 | 29.64 | 29.48 | 575 |
| Apr 30 2024 | 29.48 | -0.33 | -1.10% | 29.8093 | 29.8093 | 29.48 | 1,562 |
| Apr 29 2024 | 29.8093 | 0.14 | 0.46% | 29.83 | 29.83 | 29.74 | 1,508 |
| Apr 26 2024 | 29.6735 | 0.29 | 1.00% | 29.61 | 29.719 | 29.5611 | 872 |
| Apr 25 2024 | 29.38 | -0.25 | -0.85% | 29.48 | 29.48 | 29.24 | 1,072 |
| Apr 24 2024 | 29.6332 | -0.02 | -0.08% | 29.30 | 29.68 | 29.30 | 3,552 |
| Apr 23 2024 | 29.6556 | 0.35 | 1.19% | 29.51 | 29.6556 | 29.40 | 3,019 |
| Apr 22 2024 | 29.3059 | 0.25 | 0.85% | 29.19 | 29.3059 | 29.149 | 934 |
| Apr 19 2024 | 29.0591 | 0.11 | 0.39% | 28.94 | 29.10 | 28.94 | 1,205 |
| Apr 18 2024 | 28.9465 | -0.02 | -0.08% | 28.99 | 29.04 | 28.9465 | 1,002 |
| Apr 17 2024 | 28.97 | 0.20 | 0.69% | 29.02 | 29.06 | 28.76 | 2,662 |
| Apr 16 2024 | 28.7718 | -0.09 | -0.31% | 28.90 | 28.90 | 28.70 | 3,780 |
| Apr 15 2024 | 28.86 | -0.07 | -0.23% | 28.91 | 29.23 | 28.86 | 1,243 |
| Apr 12 2024 | 28.9268 | -0.52 | -1.78% | 29.4502 | 29.4502 | 28.9268 | 464 |
| Apr 11 2024 | 29.4502 | 0.19 | 0.64% | 29.34 | 29.4502 | 29.23 | 407 |
| Apr 10 2024 | 29.2616 | -0.25 | -0.84% | 29.07 | 29.30 | 29.07 | 1,387 |
| Apr 09 2024 | 29.5088 | 0.05 | 0.15% | 29.67 | 29.67 | 29.37 | 2,179 |
| Apr 08 2024 | 29.4637 | 0.17 | 0.59% | 29.35 | 29.4637 | 29.35 | 1,513 |
| Apr 05 2024 | 29.2898 | 0.30 | 1.03% | 29.01 | 29.30 | 29.01 | 1,981 |
| Apr 04 2024 | 28.9916 | -0.29 | -1.01% | 29.55 | 29.55 | 28.9916 | 1,770 |
| Apr 03 2024 | 29.2863 | 0.12 | 0.41% | 29.31 | 29.3399 | 29.24 | 1,035 |
| Apr 02 2024 | 29.1667 | -0.13 | -0.46% | 29.08 | 29.25 | 29.08 | 1,046 |
| Apr 01 2024 | 29.3016 | -0.21 | -0.72% | 29.63 | 29.63 | 29.30 | 4,510 |
| Mar 28 2024 | 29.5139 | 0.18 | 0.63% | 29.43 | 29.5139 | 29.42 | 2,137 |
| Mar 27 2024 | 29.3293 | 0.18 | 0.60% | 29.20 | 29.3293 | 29.16 | 1,133 |
| Mar 26 2024 | 29.1533 | 0.06 | 0.22% | 29.10 | 29.1533 | 29.10 | 893 |
| Mar 25 2024 | 29.09 | 0.09 | 0.30% | 29.15 | 29.22 | 29.08 | 2,843 |
| Mar 22 2024 | 29.0044 | -0.12 | -0.40% | 29.15 | 29.15 | 28.93 | 2,910 |
| Mar 21 2024 | 29.12 | 0.35 | 1.22% | 28.81 | 29.12 | 28.81 | 1,641 |
| Mar 20 2024 | 28.7693 | -0.15 | -0.51% | 28.32 | 28.7693 | 28.32 | 2,166 |
| Mar 19 2024 | 28.9157 | 0.07 | 0.23% | 28.92 | 28.925 | 28.81 | 1,812 |
| Mar 18 2024 | 28.85 | -0.36 | -1.23% | 29.16 | 29.16 | 28.85 | 10,573 |
