PEARL Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $86.58 | $110.94 | $85.46 | $96.92 | $2.22M |
| 2021-10-03 | $85.37 | $89.08 | $83.79 | $86.75 | $1.05M |
| 2021-10-02 | $89.89 | $93.22 | $84.73 | $85.54 | $1.01M |
| 2021-10-01 | $83.87 | $114.51 | $83.80 | $90.55 | $4.04M |
| 2021-09-30 | $75.09 | $85.27 | $74.80 | $83.79 | $1.70M |
| 2021-09-29 | $73.73 | $77.20 | $71.21 | $75.11 | $1.57M |
| 2021-09-28 | $79.89 | $79.89 | $73.67 | $73.67 | $1.54M |
| 2021-09-27 | $80.70 | $83.89 | $78.32 | $79.81 | $1.74M |
| 2021-09-26 | $108.51 | $108.66 | $67.37 | $80.62 | $3.18M |
| 2021-09-25 | $107.70 | $110.76 | $105.78 | $108.64 | $1.63M |
| 2021-09-24 | $121.66 | $124.00 | $105.79 | $107.50 | $1.48M |
| 2021-09-23 | $119.73 | $122.39 | $117.83 | $121.73 | $709,955.04 |
| 2021-09-22 | $113.81 | $120.48 | $113.81 | $119.44 | $977,788.16 |
| 2021-09-21 | $122.49 | $125.63 | $113.39 | $113.73 | $1.34M |
| 2021-09-20 | $146.48 | $146.60 | $122.16 | $122.39 | $1.92M |
| 2021-09-19 | $146.51 | $146.98 | $143.32 | $146.02 | $926,231.34 |
| 2021-09-18 | $147.97 | $150.90 | $145.12 | $145.97 | $975,188.06 |
| 2021-09-17 | $147.22 | $148.45 | $146.73 | $147.64 | $281,478.38 |
| 2021-09-16 | $147.55 | $147.90 | $144.99 | $147.48 | $1.68M |
| 2021-09-15 | $147.56 | $147.77 | $145.83 | $147.54 | $1.89M |
| 2021-09-14 | $145.99 | $147.74 | $144.92 | $147.23 | $1.68M |
| 2021-09-13 | $147.72 | $147.87 | $144.29 | $145.84 | $1.71M |
| 2021-09-12 | $147.26 | $148.38 | $146.17 | $147.75 | $1.68M |
| 2021-09-11 | $147.31 | $147.59 | $142.92 | $147.08 | $1.70M |
| 2021-09-10 | $147.96 | $153.30 | $143.78 | $147.27 | $1.81M |
| 2021-09-09 | $144.43 | $150.06 | $142.80 | $147.89 | $1.58M |
| 2021-09-08 | $149.60 | $150.40 | $139.22 | $145.28 | $2.65M |
| 2021-09-07 | $174.85 | $174.85 | $142.51 | $149.27 | $2.20M |
| 2021-09-06 | $166.55 | $178.14 | $166.02 | $174.74 | $831,998.72 |
| 2021-09-05 | $159.56 | $169.78 | $159.49 | $166.46 | $768,435.89 |