PESI(PESI)
PESI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.65 | $9.07 | $8.65 | $8.90 | 239,870 |
| 5/19/2026 | $9.16 | $9.50 | $8.58 | $8.61 | 535,026 |
| 5/18/2026 | $9.63 | $9.66 | $8.91 | $9.35 | 432,600 |
| 5/15/2026 | $9.20 | $10.54 | $9.20 | $9.74 | 1.31M |
| 5/14/2026 | $9.65 | $9.87 | $9.13 | $9.15 | 284,900 |
| 5/13/2026 | $10.93 | $11.13 | $9.70 | $9.70 | 208,664 |
| 5/12/2026 | $11.00 | $11.05 | $10.53 | $10.97 | 222,185 |
| 5/11/2026 | $10.89 | $11.24 | $10.89 | $11.00 | 205,973 |
| 5/8/2026 | $11.44 | $11.52 | $10.92 | $11.00 | 179,200 |
| 5/7/2026 | $11.54 | $11.69 | $11.00 | $11.17 | 279,400 |
| 5/6/2026 | $10.97 | $11.87 | $10.25 | $11.78 | 503,630 |
| 5/5/2026 | $12.75 | $13.19 | $12.71 | $12.93 | 274,345 |
| 5/4/2026 | $12.54 | $13.12 | $12.54 | $12.69 | 151,835 |
| 5/1/2026 | $12.70 | $12.82 | $12.54 | $12.56 | 103,815 |
| 4/30/2026 | $12.26 | $13.12 | $12.25 | $12.66 | 148,200 |
| 4/29/2026 | $12.58 | $12.71 | $12.10 | $12.25 | 107,961 |
| 4/28/2026 | $12.60 | $12.78 | $12.38 | $12.69 | 89,258 |
| 4/27/2026 | $12.64 | $13.08 | $12.56 | $12.68 | 70,100 |
| 4/24/2026 | $12.78 | $13.18 | $12.50 | $12.69 | 117,900 |
| 4/23/2026 | $12.75 | $13.01 | $12.41 | $12.72 | 73,240 |
| 4/22/2026 | $12.74 | $13.00 | $12.64 | $12.72 | 73,500 |
| 4/21/2026 | $12.77 | $13.19 | $12.52 | $12.52 | 45,300 |
| 4/20/2026 | $12.90 | $13.05 | $12.50 | $12.85 | 83,124 |
| 4/17/2026 | $12.29 | $13.11 | $12.29 | $12.90 | 188,000 |
| 4/16/2026 | $12.19 | $12.19 | $11.87 | $12.05 | 178,500 |
| 4/15/2026 | $12.12 | $12.36 | $11.82 | $12.19 | 139,700 |
| 4/14/2026 | $12.14 | $12.23 | $11.80 | $12.13 | 167,700 |
| 4/13/2026 | $12.19 | $12.39 | $11.91 | $12.14 | 129,805 |
| 4/10/2026 | $11.99 | $12.23 | $11.94 | $12.14 | 77,432 |
| 4/9/2026 | $12.09 | $12.34 | $11.79 | $11.99 | 99,002 |
| 4/8/2026 | $12.02 | $12.52 | $11.90 | $12.23 | 111,100 |
| 4/7/2026 | $11.40 | $11.71 | $11.30 | $11.56 | 100,218 |
| 4/6/2026 | $11.58 | $11.71 | $11.30 | $11.48 | 80,739 |
| 4/2/2026 | $10.84 | $11.60 | $10.80 | $11.45 | 89,600 |
| 4/1/2026 | $10.77 | $11.44 | $10.70 | $11.22 | 189,664 |
| 3/31/2026 | $10.56 | $10.88 | $10.38 | $10.69 | 186,318 |
| 3/30/2026 | $10.81 | $10.96 | $10.02 | $10.40 | 254,300 |
| 3/27/2026 | $10.74 | $11.02 | $10.50 | $10.65 | 246,542 |
| 3/26/2026 | $11.11 | $11.70 | $10.54 | $10.87 | 301,828 |
| 3/25/2026 | $10.95 | $11.29 | $10.53 | $11.11 | 681,459 |
| 3/24/2026 | $10.88 | $11.34 | $9.82 | $10.80 | 700,554 |
| 3/23/2026 | $12.05 | $12.47 | $11.76 | $12.05 | 167,900 |
| 3/20/2026 | $12.23 | $12.52 | $11.64 | $11.80 | 172,621 |
| 3/19/2026 | $12.02 | $12.44 | $11.92 | $12.23 | 102,534 |
| 3/18/2026 | $12.62 | $12.90 | $12.14 | $12.15 | 234,619 |
| 3/17/2026 | $13.19 | $13.36 | $12.58 | $12.84 | 119,800 |
| 3/16/2026 | $13.34 | $13.50 | $12.76 | $13.08 | 85,044 |
| 3/13/2026 | $12.77 | $13.17 | $12.55 | $13.14 | 140,908 |
| 3/12/2026 | $13.03 | $13.34 | $12.35 | $12.80 | 134,252 |
| 3/11/2026 | $13.29 | $13.64 | $13.03 | $13.30 | 108,400 |
| 3/10/2026 | $13.14 | $13.98 | $13.00 | $13.34 | 118,700 |
| 3/9/2026 | $13.06 | $13.22 | $12.71 | $13.15 | 126,200 |
| 3/6/2026 | $13.50 | $13.88 | $13.08 | $13.29 | 109,700 |
| 3/5/2026 | $13.91 | $14.10 | $13.50 | $13.83 | 67,543 |
| 3/4/2026 | $14.07 | $14.40 | $13.71 | $14.05 | 62,300 |
| 3/3/2026 | $14.25 | $14.45 | $13.69 | $13.95 | 67,850 |
| 3/2/2026 | $13.29 | $14.75 | $13.29 | $14.57 | 162,200 |
| 2/27/2026 | $13.79 | $14.23 | $13.31 | $13.64 | 104,007 |
| 2/26/2026 | $13.74 | $14.39 | $13.59 | $14.11 | 216,459 |
| 2/25/2026 | $12.92 | $13.92 | $12.70 | $13.76 | 241,554 |
| 2/24/2026 | $13.12 | $13.50 | $12.92 | $13.00 | 162,916 |
| 2/23/2026 | $13.36 | $13.45 | $12.85 | $13.12 | 178,523 |
| 2/20/2026 | $13.60 | $13.92 | $13.13 | $13.42 | 221,700 |
| 2/19/2026 | $13.90 | $14.09 | $13.30 | $13.73 | 170,600 |