PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.02	35.55	34.95	35.19	35.19	1.38%	30,407
Mar 4, 2026	34.02	34.77	33.89	34.71	34.71	0.90%	12,912
Mar 3, 2026	34.94	35.11	34.02	34.40	34.40	-0.38%	40,946
Mar 2, 2026	34.83	34.83	33.78	34.53	34.53	3.36%	18,657
Feb 27, 2026	32.79	33.42	32.62	33.41	33.41	2.92%	17,834
Feb 26, 2026	31.66	32.57	31.66	32.46	32.46	1.15%	8,231
Feb 25, 2026	32.47	32.47	31.72	32.09	32.09	-1.01%	18,713
Feb 24, 2026	32.34	32.42	32.03	32.42	32.42	-0.37%	14,958
Feb 23, 2026	33.10	33.51	32.33	32.54	32.54	-1.84%	69,170
Feb 20, 2026	32.86	33.17	32.81	33.15	33.15	0.24%	6,056
Feb 19, 2026	32.90	33.23	32.77	33.07	33.07	1.75%	33,436
Feb 18, 2026	32.22	32.53	32.16	32.50	32.50	1.63%	21,926
Feb 17, 2026	32.53	32.59	31.50	31.98	31.98	-1.33%	31,549
Feb 13, 2026	31.62	32.46	31.62	32.41	32.41	2.53%	40,525
Feb 12, 2026	32.58	32.58	31.33	31.61	31.61	-3.19%	15,900
Feb 11, 2026	32.24	32.65	32.18	32.65	32.65	2.64%	18,151
Feb 10, 2026	32.07	32.07	31.66	31.81	31.81	-0.75%	7,468
Feb 9, 2026	31.90	32.20	31.85	32.05	32.05	-0.17%	22,207
Feb 6, 2026	31.32	32.13	31.32	32.11	32.11	3.33%	25,024
Feb 5, 2026	31.11	31.23	30.59	31.07	31.07	-1.33%	49,196
Feb 4, 2026	30.66	31.55	30.66	31.49	31.49	3.35%	42,274
Feb 3, 2026	29.55	30.47	29.55	30.47	30.47	3.24%	5,969
Feb 2, 2026	29.28	29.77	29.16	29.51	29.51	-2.69%	26,537
Jan 30, 2026	30.02	30.33	29.77	30.33	30.33	1.07%	14,751
Jan 29, 2026	30.36	30.56	30.01	30.01	30.01	1.28%	21,890
Jan 28, 2026	29.64	29.68	29.49	29.63	29.63	0.80%	21,660
Jan 27, 2026	29.18	29.46	29.05	29.39	29.39	0.87%	11,109
Jan 26, 2026	29.49	29.49	28.84	29.14	29.14	-0.17%	70,817
Jan 23, 2026	29.59	29.59	29.14	29.19	29.19	0.62%	14,809
Jan 22, 2026	29.05	29.13	28.79	29.01	29.01	-0.48%	253,486
Jan 21, 2026	29.10	29.50	29.07	29.15	29.15	3.44%	8,659
Jan 20, 2026	28.57	28.63	28.06	28.18	28.18	-0.39%	19,755
Jan 16, 2026	28.47	28.47	28.27	28.29	28.29	-0.53%	16,277
Jan 15, 2026	28.46	28.75	28.14	28.44	28.44	-1.25%	20,016
Jan 14, 2026	28.42	29.30	28.42	28.80	28.80	1.76%	16,313
Jan 13, 2026	28.16	28.59	28.16	28.30	28.30	1.40%	14,075
Jan 12, 2026	28.03	28.04	27.82	27.91	27.91	-0.29%	10,206
Jan 9, 2026	28.47	28.47	27.94	27.99	27.99	-1.27%	5,776
Jan 8, 2026	27.55	28.55	27.55	28.35	28.35	3.20%	15,201
Jan 7, 2026	27.87	27.95	27.24	27.47	27.47	-0.87%	42,597
Jan 6, 2026	28.12	28.13	27.65	27.71	27.71	-1.46%	10,248
Jan 5, 2026	29.02	29.02	27.72	28.12	28.12	-1.02%	20,870
Jan 2, 2026	27.94	28.51	27.88	28.41	28.41	1.65%	27,366
Dec 31, 2025	28.24	28.24	27.83	27.95	27.95	-0.92%	21,101
Dec 30, 2025	28.18	28.34	28.18	28.21	28.21	0.89%	37,839
Dec 29, 2025	27.83	28.01	27.77	27.96	27.96	1.08%	10,103
Dec 26, 2025	27.82	27.82	27.50	27.66	27.66	-0.54%	11,614
Dec 24, 2025	27.91	27.91	27.72	27.81	27.81	-0.55%	6,495
Dec 23, 2025	27.92	27.97	27.73	27.96	27.96	0.41%	6,474
Dec 22, 2025	28.07	28.33	27.85	27.85	27.85	-0.32%	11,844
Dec 19, 2025	27.95	28.21	27.94	27.94	27.76	0.07%	4,272
Dec 18, 2025	28.73	28.73	27.90	27.92	27.74	-2.85%	16,762
Dec 17, 2025	28.37	28.78	28.24	28.74	28.56	2.31%	65,324
Dec 16, 2025	28.88	28.88	28.00	28.09	27.91	-3.97%	13,415
Dec 15, 2025	29.69	29.69	28.99	29.25	29.06	-1.38%	14,522
Dec 12, 2025	30.03	30.13	29.63	29.66	29.47	-0.80%	19,526
Dec 11, 2025	30.07	30.22	29.80	29.90	29.71	-1.90%	17,200
Dec 10, 2025	30.30	30.53	29.93	30.48	30.28	0.56%	18,536
Dec 9, 2025	30.11	30.40	30.11	30.31	30.12	0.36%	11,456
Dec 8, 2025	30.51	30.60	30.18	30.20	30.01	-1.50%	11,456
Dec 5, 2025	30.72	31.26	30.66	30.66	30.46	-	155,149
Dec 4, 2025	30.65	30.80	30.49	30.66	30.46	-0.10%	13,115
Dec 3, 2025	30.23	30.69	30.23	30.69	30.49	2.08%	201,821
Dec 2, 2025	30.49	30.49	30.05	30.06	29.87	-1.51%	8,090
Dec 1, 2025	30.28	30.78	30.28	30.53	30.33	0.68%	6,869
Nov 28, 2025	29.88	30.33	29.88	30.32	30.12	1.78%	3,633
Nov 26, 2025	29.38	30.04	29.38	29.79	29.60	1.57%	22,057
Nov 25, 2025	29.18	29.43	29.18	29.33	29.14	-0.66%	9,006
Nov 24, 2025	29.05	29.52	28.76	29.52	29.33	1.32%	10,111
Nov 21, 2025	28.79	29.22	28.44	29.14	28.95	1.11%	21,045
Nov 20, 2025	29.63	30.17	28.82	28.82	28.64	-2.20%	7,812
Nov 19, 2025	29.23	29.52	29.23	29.47	29.28	-1.01%	9,867
Nov 18, 2025	29.08	29.84	28.96	29.77	29.58	1.99%	9,951
Nov 17, 2025	29.69	29.73	29.05	29.19	29.00	-1.88%	9,102
Nov 14, 2025	29.22	29.75	28.91	29.75	29.56	1.66%	12,924
Nov 13, 2025	29.41	29.63	29.12	29.26	29.08	0.21%	13,454
Nov 12, 2025	29.60	29.60	29.19	29.20	29.01	-1.75%	7,944
Nov 11, 2025	29.43	29.90	29.38	29.72	29.53	2.41%	11,998
Nov 10, 2025	29.00	29.08	28.55	29.02	28.83	1.11%	12,380
Nov 7, 2025	28.16	28.72	27.95	28.70	28.52	2.35%	20,272
Nov 6, 2025	27.96	28.51	27.96	28.04	27.86	1.45%	16,750
Nov 5, 2025	27.88	28.27	27.63	27.64	27.46	-1.07%	17,198
Nov 4, 2025	27.77	28.04	27.54	27.94	27.76	-1.34%	15,932
Nov 3, 2025	28.06	28.32	27.71	28.32	28.14	0.97%	5,346
Oct 31, 2025	27.85	28.10	27.82	28.05	27.87	1.11%	7,663
Oct 30, 2025	27.78	28.05	27.65	27.74	27.56	-0.32%	10,602
Oct 29, 2025	27.92	28.06	27.70	27.83	27.65	0.14%	32,729
Oct 28, 2025	28.23	28.23	27.79	27.79	27.61	-2.36%	6,164
Oct 27, 2025	28.60	28.66	28.41	28.46	28.28	0.15%	13,882
Oct 24, 2025	28.86	28.86	28.42	28.42	28.24	-1.05%	2,842
Oct 23, 2025	28.44	28.79	28.44	28.72	28.54	3.54%	4,862
Oct 22, 2025	27.77	27.84	27.33	27.74	27.56	0.53%	7,414
Oct 21, 2025	27.86	27.86	27.56	27.59	27.41	-0.85%	9,259
Oct 20, 2025	27.62	27.90	27.62	27.83	27.65	1.15%	3,731
Oct 17, 2025	27.44	27.59	27.27	27.51	27.33	0.41%	8,204
Oct 16, 2025	28.14	28.14	27.21	27.40	27.22	-2.26%	14,724
Oct 15, 2025	28.23	28.34	28.01	28.03	27.85	0.14%	7,656
Oct 14, 2025	27.75	28.16	27.65	27.99	27.81	-1.12%	6,048
Oct 13, 2025	27.92	28.33	27.75	28.31	28.13	2.83%	9,972
Oct 10, 2025	28.78	28.78	27.53	27.53	27.35	-5.18%	10,972