PECO(PECO)
PECO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $42.28 | $42.70 | $42.13 | $42.34 | 4.33M |
| 6/25/2026 | $41.99 | $42.32 | $41.80 | $42.21 | 1.09M |
| 6/24/2026 | $41.99 | $42.41 | $41.98 | $42.14 | 1.47M |
| 6/23/2026 | $41.35 | $41.88 | $41.26 | $41.79 | 1.17M |
| 6/22/2026 | $40.56 | $41.37 | $40.56 | $41.09 | 923,116 |
| 6/18/2026 | $40.64 | $40.91 | $40.42 | $40.69 | 1.91M |
| 6/17/2026 | $41.25 | $41.55 | $40.18 | $40.49 | 913,300 |
| 6/16/2026 | $41.64 | $41.77 | $41.31 | $41.59 | 1.63M |
| 6/15/2026 | $41.65 | $41.83 | $41.26 | $41.48 | 1.21M |
| 6/12/2026 | $41.73 | $42.22 | $41.72 | $41.98 | 1.06M |
| 6/11/2026 | $41.76 | $41.98 | $41.50 | $41.53 | 984,920 |
| 6/10/2026 | $41.70 | $42.26 | $41.51 | $41.57 | 896,700 |
| 6/9/2026 | $40.64 | $42.02 | $40.61 | $41.72 | 1.26M |
| 6/8/2026 | $40.31 | $40.59 | $40.12 | $40.48 | 1.44M |
| 6/5/2026 | $39.35 | $40.48 | $39.35 | $40.31 | 948,919 |
| 6/4/2026 | $39.47 | $39.65 | $38.81 | $39.18 | 767,748 |
| 6/3/2026 | $39.19 | $39.48 | $38.97 | $38.98 | 758,833 |
| 6/2/2026 | $39.27 | $39.86 | $39.12 | $39.33 | 710,500 |
| 6/1/2026 | $39.89 | $39.99 | $39.27 | $39.29 | 739,390 |
| 5/29/2026 | $40.57 | $40.84 | $40.09 | $40.15 | 900,851 |
| 5/28/2026 | $40.92 | $41.07 | $40.62 | $40.68 | 1.08M |
| 5/27/2026 | $40.67 | $40.94 | $40.47 | $40.85 | 829,902 |
| 5/26/2026 | $40.32 | $40.93 | $40.28 | $40.79 | 1.13M |
| 5/22/2026 | $40.46 | $40.53 | $40.23 | $40.30 | 956,121 |
| 5/21/2026 | $39.76 | $40.58 | $39.34 | $40.53 | 743,448 |
| 5/20/2026 | $39.61 | $40.03 | $39.38 | $39.99 | 1.16M |
| 5/19/2026 | $40.12 | $40.13 | $39.55 | $39.58 | 1.02M |
| 5/18/2026 | $39.35 | $40.08 | $39.35 | $40.00 | 644,630 |
| 5/15/2026 | $39.70 | $39.80 | $39.19 | $39.29 | 935,924 |
| 5/14/2026 | $39.51 | $40.14 | $39.36 | $39.72 | 1.07M |
| 5/13/2026 | $39.40 | $39.53 | $39.04 | $39.36 | 654,533 |
| 5/12/2026 | $39.96 | $39.96 | $39.48 | $39.65 | 744,900 |
| 5/11/2026 | $39.70 | $39.98 | $39.55 | $39.71 | 592,600 |
| 5/8/2026 | $39.98 | $40.14 | $39.68 | $39.72 | 694,600 |
| 5/7/2026 | $40.36 | $40.50 | $39.82 | $40.05 | 2.46M |
| 5/6/2026 | $39.93 | $40.35 | $39.92 | $40.28 | 809,706 |
| 5/5/2026 | $39.68 | $40.05 | $39.58 | $39.95 | 718,615 |
| 5/4/2026 | $39.62 | $39.96 | $38.90 | $39.70 | 626,716 |
| 5/1/2026 | $40.24 | $40.27 | $39.79 | $39.87 | 717,500 |
| 4/30/2026 | $39.64 | $40.28 | $39.64 | $40.17 | 824,200 |
| 4/29/2026 | $39.95 | $40.29 | $39.67 | $39.84 | 839,000 |
| 4/28/2026 | $40.59 | $40.71 | $40.14 | $40.35 | 1.12M |
| 4/27/2026 | $39.55 | $40.27 | $39.55 | $40.18 | 1.49M |
| 4/24/2026 | $38.61 | $39.50 | $38.45 | $39.46 | 1.53M |
| 4/23/2026 | $38.36 | $39.25 | $38.30 | $39.04 | 1.30M |
| 4/22/2026 | $38.88 | $39.13 | $38.01 | $38.24 | 591,322 |
| 4/21/2026 | $39.14 | $39.33 | $38.85 | $38.88 | 613,248 |
| 4/20/2026 | $39.45 | $39.65 | $39.23 | $39.33 | 675,900 |
| 4/17/2026 | $38.96 | $39.66 | $38.72 | $39.59 | 605,804 |
| 4/16/2026 | $38.71 | $39.16 | $38.69 | $38.87 | 573,543 |
| 4/15/2026 | $38.22 | $38.88 | $38.13 | $38.82 | 684,049 |
| 4/14/2026 | $38.27 | $38.51 | $37.95 | $38.49 | 1.22M |
| 4/13/2026 | $38.52 | $38.52 | $37.92 | $38.22 | 1.20M |
| 4/10/2026 | $38.57 | $38.70 | $38.29 | $38.51 | 648,800 |
| 4/9/2026 | $37.92 | $38.71 | $37.81 | $38.59 | 780,500 |
| 4/8/2026 | $38.22 | $38.42 | $37.92 | $38.05 | 807,446 |
| 4/7/2026 | $36.98 | $37.92 | $36.90 | $37.89 | 823,040 |
| 4/6/2026 | $37.37 | $37.63 | $37.23 | $37.24 | 671,443 |
| 4/2/2026 | $37.24 | $37.55 | $37.00 | $37.53 | 603,615 |
| 4/1/2026 | $37.19 | $37.41 | $37.10 | $37.24 | 665,300 |
| 3/31/2026 | $37.71 | $37.92 | $37.05 | $37.42 | 1.10M |
| 3/30/2026 | $37.03 | $37.62 | $36.83 | $37.39 | 923,200 |