PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.02	59.23	58.87	59.22	59.22	1.29%	10,615
Apr 27, 2026	58.23	58.90	58.23	58.47	58.47	0.70%	26,403
Apr 24, 2026	57.69	58.10	57.69	58.06	58.06	0.20%	3,056
Apr 23, 2026	57.35	57.98	57.35	57.94	57.94	1.34%	3,308
Apr 22, 2026	56.72	57.27	56.72	57.18	57.18	1.66%	7,619
Apr 21, 2026	55.80	56.25	55.53	56.25	56.25	2.19%	8,683
Apr 20, 2026	55.01	55.46	55.01	55.04	55.04	0.31%	55,243
Apr 17, 2026	55.20	55.20	53.89	54.87	54.87	-3.90%	8,133
Apr 16, 2026	56.83	57.09	56.82	57.09	57.09	1.80%	11,516
Apr 15, 2026	55.71	56.31	55.50	56.08	56.08	0.55%	11,131
Apr 14, 2026	56.29	56.29	55.52	55.78	55.78	-2.37%	14,985
Apr 13, 2026	57.61	57.70	56.77	57.13	57.13	0.28%	11,339
Apr 10, 2026	56.67	56.98	56.19	56.97	56.97	0.39%	20,284
Apr 9, 2026	58.35	58.35	56.59	56.75	56.75	-1.67%	15,828
Apr 8, 2026	56.20	57.77	55.89	57.71	57.71	-2.46%	19,026
Apr 7, 2026	59.29	59.30	58.96	59.17	59.17	0.92%	18,332
Apr 6, 2026	58.71	58.71	58.03	58.63	58.63	-0.04%	67,516
Apr 2, 2026	59.29	59.51	58.43	58.65	58.65	1.35%	9,494
Apr 1, 2026	58.67	58.80	57.43	57.87	57.87	-2.82%	13,547
Mar 31, 2026	60.79	61.01	58.73	59.55	59.55	-1.19%	6,515
Mar 30, 2026	62.36	62.36	60.12	60.27	60.27	-2.06%	15,082
Mar 27, 2026	61.31	61.70	61.20	61.54	61.54	1.18%	37,281
Mar 26, 2026	60.20	61.19	60.20	60.82	60.82	1.40%	8,478
Mar 25, 2026	59.38	60.08	59.38	59.98	59.98	-0.14%	17,937
Mar 24, 2026	58.70	60.52	58.70	60.07	60.07	2.96%	15,788
Mar 23, 2026	57.42	58.68	57.42	58.34	58.34	0.07%	11,254
Mar 20, 2026	58.80	59.13	58.05	58.30	58.19	-0.86%	13,080
Mar 19, 2026	58.46	59.60	58.46	58.80	58.70	1.49%	13,551
Mar 18, 2026	57.96	58.21	57.68	57.94	57.83	0.32%	11,086
Mar 17, 2026	57.53	58.18	57.53	57.75	57.65	1.56%	6,698
Mar 16, 2026	57.21	57.31	56.87	56.87	56.76	0.06%	6,327
Mar 13, 2026	56.97	56.97	56.47	56.83	56.73	-0.09%	12,307
Mar 12, 2026	56.43	57.55	56.43	56.88	56.78	0.60%	16,768
Mar 11, 2026	54.83	56.56	54.83	56.55	56.44	2.83%	10,933
Mar 10, 2026	55.72	55.88	54.99	54.99	54.89	-0.50%	7,936
Mar 9, 2026	55.51	55.88	54.98	55.27	55.17	-0.88%	13,616
Mar 6, 2026	56.36	56.36	55.59	55.76	55.66	-0.65%	25,579
Mar 5, 2026	56.44	56.62	55.69	56.12	56.02	0.32%	17,107
Mar 4, 2026	55.18	55.94	55.18	55.94	55.84	1.14%	9,172
Mar 3, 2026	55.79	55.79	54.40	55.31	55.21	-0.14%	15,613
Mar 2, 2026	54.31	55.42	54.31	55.39	55.29	2.72%	454,548
Feb 27, 2026	53.65	53.92	53.65	53.92	53.83	0.87%	536
Feb 26, 2026	53.46	53.46	53.46	53.46	53.36	0.32%	353
Feb 25, 2026	53.75	53.75	53.01	53.29	53.19	-0.19%	901
Feb 24, 2026	52.85	53.39	52.85	53.39	53.29	0.85%	2,459
Feb 23, 2026	53.42	53.42	52.70	52.94	52.84	-0.55%	3,276
Feb 20, 2026	53.02	53.23	52.84	53.23	53.14	0.14%	3,421
Feb 19, 2026	53.28	53.28	52.60	53.15	53.06	0.68%	3,753
Feb 18, 2026	52.72	52.81	52.70	52.80	52.70	1.07%	1,002
Feb 17, 2026	52.33	52.33	52.20	52.23	52.14	-0.95%	1,001
Feb 13, 2026	51.91	53.03	51.91	52.73	52.64	2.00%	2,207
Feb 12, 2026	52.71	52.71	51.68	51.70	51.61	-2.79%	3,650
Feb 11, 2026	53.38	53.38	52.30	53.18	53.09	1.32%	8,294
Feb 10, 2026	53.39	53.39	52.43	52.49	52.40	-1.21%	3,098
Feb 9, 2026	52.42	53.27	52.42	53.14	53.04	0.73%	20,692
Feb 6, 2026	51.61	52.79	51.61	52.75	52.65	3.51%	12,120
Feb 5, 2026	50.79	51.14	50.32	50.96	50.87	-0.97%	5,296
Feb 4, 2026	51.32	51.60	50.92	51.46	51.37	0.69%	11,635
Feb 3, 2026	50.14	51.11	49.97	51.11	51.02	2.95%	37,878
Feb 2, 2026	49.79	50.00	49.53	49.65	49.56	-1.63%	32,561
Jan 30, 2026	50.50	50.50	49.87	50.47	50.38	-0.12%	2,309
Jan 29, 2026	50.76	50.98	50.51	50.53	50.44	1.10%	2,176
Jan 28, 2026	49.56	49.98	49.56	49.98	49.89	0.77%	1,342
Jan 27, 2026	49.60	49.60	49.60	49.60	49.51	1.20%	127
Jan 26, 2026	49.35	49.35	49.01	49.01	48.92	-0.61%	2,008
Jan 23, 2026	50.13	50.37	49.31	49.31	49.22	-0.53%	2,475
Jan 22, 2026	49.46	49.66	49.45	49.57	49.48	0.29%	1,254
Jan 21, 2026	49.41	49.43	48.96	49.43	49.34	3.02%	2,691
Jan 20, 2026	48.21	48.35	47.88	47.98	47.90	-0.39%	2,657
Jan 16, 2026	47.95	48.21	47.95	48.17	48.08	0.32%	6,157
Jan 15, 2026	47.99	48.41	47.90	48.02	47.93	-0.52%	2,700
Jan 14, 2026	48.47	48.47	48.27	48.27	48.18	1.90%	1,088
Jan 13, 2026	47.74	47.76	47.37	47.37	47.28	1.00%	7,445
Jan 12, 2026	46.84	46.98	46.79	46.90	46.81	-0.17%	1,765
Jan 9, 2026	47.03	47.12	46.91	46.98	46.90	0.19%	6,536
Jan 8, 2026	46.28	47.13	46.26	46.89	46.81	1.92%	2,903
Jan 7, 2026	46.17	46.17	45.95	46.01	45.92	-0.54%	681
Jan 6, 2026	46.68	46.84	46.25	46.26	46.18	-1.27%	3,279
Jan 5, 2026	47.71	47.71	46.61	46.85	46.77	0.88%	4,996
Jan 2, 2026	45.74	46.57	45.74	46.44	46.36	2.68%	7,826
Dec 31, 2025	45.47	45.47	45.12	45.23	45.15	-0.62%	1,933
Dec 30, 2025	45.55	45.69	45.48	45.51	45.43	0.44%	8,140
Dec 29, 2025	45.08	45.41	45.08	45.32	45.23	0.61%	5,012
Dec 26, 2025	45.46	45.46	44.84	45.04	44.96	-0.67%	1,120
Dec 24, 2025	45.48	45.48	45.34	45.34	45.26	-0.26%	1,361
Dec 23, 2025	45.13	45.52	45.13	45.46	45.38	0.78%	4,304
Dec 22, 2025	45.12	45.54	45.09	45.11	45.03	0.13%	21,831
Dec 19, 2025	44.88	45.16	44.88	45.05	44.74	1.11%	3,379
Dec 18, 2025	45.01	45.01	44.56	44.56	44.25	-1.16%	90,702
Dec 17, 2025	45.02	45.08	44.75	45.08	44.77	0.76%	1,815
Dec 16, 2025	45.10	45.10	44.60	44.74	44.43	-2.98%	2,115
Dec 15, 2025	46.12	46.12	45.89	46.12	45.80	-1.18%	1,390
Dec 12, 2025	47.66	47.66	46.67	46.67	46.35	-1.52%	1,911
Dec 11, 2025	47.39	47.39	47.39	47.39	47.06	-0.34%	446
Dec 10, 2025	47.22	47.67	47.22	47.55	47.22	-0.04%	849
Dec 9, 2025	47.55	47.58	47.55	47.57	47.24	0.76%	547
Dec 8, 2025	47.60	47.60	47.21	47.21	46.89	-1.42%	6,444
Dec 5, 2025	48.32	48.32	47.88	47.89	47.56	-0.76%	984
Dec 4, 2025	47.96	48.27	47.96	48.25	47.92	0.83%	3,101
Dec 3, 2025	47.90	47.94	47.86	47.86	47.53	1.83%	4,976