NYSE, PEW End of Day and Historical Stock Data []

02 Sep 2025

LAST: 5.250	CHANGE: 0.07	OPEN: 5.250	HIGH: 5.410	ASK: 0.000	VOLUME: 673.9K
LAST: 5.250	CHG(%): 1.32	PREV: 5.320	LOW: 5.160	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	5.250	5.410	5.160	5.250	673.9K
29 Aug 25	5.550	5.560	5.320	5.320	706.7K
28 Aug 25	5.540	5.780	5.500	5.530	439.6K
27 Aug 25	5.550	5.750	5.480	5.500	596.7K
26 Aug 25	5.400	5.730	5.382	5.530	551.3K
25 Aug 25	5.700	5.750	5.410	5.410	730.3K
22 Aug 25	5.390	5.730	5.340	5.670	1.09M
21 Aug 25	5.340	5.660	5.310	5.450	1.44M
20 Aug 25	5.270	5.340	4.990	5.150	850.8K
19 Aug 25	5.030	5.350	4.880	5.340	1.69M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.250