PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.71	55.99	55.70	55.84	55.84	-	35,277
Jun 25, 2026	55.31	55.96	55.31	55.83	55.83	2.55%	17,545
Jun 24, 2026	54.29	54.45	54.07	54.45	54.44	-1.63%	1,536
Jun 23, 2026	54.83	55.50	54.83	55.35	55.35	0.04%	15,039
Jun 22, 2026	54.61	55.33	54.17	55.33	55.33	1.37%	4,738
Jun 18, 2026	54.70	54.76	54.10	54.76	54.58	-0.76%	4,531
Jun 17, 2026	55.47	55.72	55.09	55.18	55.00	-0.83%	8,186
Jun 16, 2026	56.10	56.10	55.59	55.65	55.46	-1.42%	12,794
Jun 15, 2026	56.56	56.94	56.06	56.45	56.26	-3.03%	54,773
Jun 12, 2026	58.67	58.69	58.16	58.21	58.01	1.07%	2,157
Jun 11, 2026	58.84	58.84	57.59	57.59	57.40	-1.10%	4,305
Jun 10, 2026	57.79	58.83	57.79	58.24	58.04	1.92%	8,126
Jun 9, 2026	57.75	57.75	56.97	57.14	56.95	-2.54%	4,362
Jun 8, 2026	58.80	59.15	58.63	58.63	58.43	1.73%	2,949
Jun 5, 2026	58.70	59.02	57.63	57.63	57.44	-3.58%	1,812
Jun 4, 2026	59.01	59.85	59.01	59.77	59.57	0.75%	7,061
Jun 3, 2026	59.32	60.01	59.25	59.33	59.13	0.46%	20,589
Jun 2, 2026	58.41	59.19	58.41	59.06	58.86	1.91%	6,033
Jun 1, 2026	57.85	58.82	57.85	57.95	57.76	1.03%	5,040
May 29, 2026	57.66	57.66	57.15	57.36	57.17	-1.01%	3,116
May 28, 2026	58.12	58.12	57.59	57.94	57.75	0.45%	3,303
May 27, 2026	57.64	58.34	57.38	57.68	57.49	-2.35%	28,566
May 26, 2026	60.44	60.44	59.07	59.07	58.88	-1.93%	1,206
May 22, 2026	60.10	60.27	59.85	60.23	60.03	0.83%	13,359
May 21, 2026	61.04	61.17	59.74	59.74	59.54	-1.84%	5,699
May 20, 2026	61.82	61.82	60.73	60.85	60.65	-1.68%	6,928
May 19, 2026	61.69	62.13	61.10	61.89	61.69	0.41%	6,693
May 18, 2026	60.71	61.74	60.45	61.64	61.44	1.53%	9,720
May 15, 2026	59.88	60.71	59.85	60.71	60.51	1.55%	10,351
May 14, 2026	59.68	59.88	59.58	59.79	59.59	0.78%	6,302
May 13, 2026	59.15	59.32	58.77	59.32	59.12	-0.44%	1,190
May 12, 2026	59.97	59.97	59.13	59.58	59.39	0.22%	2,120
May 11, 2026	58.67	59.46	58.67	59.46	59.26	2.29%	22,479
May 8, 2026	57.93	58.71	57.67	58.13	57.93	0.11%	3,973
May 7, 2026	58.25	58.25	57.15	58.06	57.87	-1.90%	3,631
May 6, 2026	59.95	60.01	59.17	59.19	58.99	-4.50%	8,163
May 5, 2026	61.86	62.24	61.73	61.97	61.77	0.19%	17,936
May 4, 2026	60.87	61.89	60.65	61.86	61.65	1.65%	22,370
May 1, 2026	60.91	60.95	60.40	60.86	60.65	-0.79%	11,993
Apr 30, 2026	60.07	61.34	60.07	61.34	61.14	0.99%	12,183
Apr 29, 2026	59.96	60.78	59.94	60.74	60.54	2.56%	25,632
Apr 28, 2026	59.02	59.23	58.87	59.22	59.03	1.29%	10,615
Apr 27, 2026	58.23	58.90	58.23	58.47	58.28	0.70%	26,403
Apr 24, 2026	57.69	58.10	57.69	58.06	57.87	0.21%	3,056
Apr 23, 2026	57.35	57.98	57.35	57.94	57.75	1.34%	3,308
Apr 22, 2026	56.72	57.27	56.72	57.18	56.99	1.66%	7,619
Apr 21, 2026	55.80	56.25	55.53	56.25	56.06	2.19%	8,683
Apr 20, 2026	55.01	55.46	55.01	55.04	54.86	0.31%	55,243
Apr 17, 2026	55.20	55.20	53.89	54.87	54.69	-3.89%	8,133
Apr 16, 2026	56.83	57.09	56.82	57.09	56.90	1.80%	11,516
Apr 15, 2026	55.71	56.31	55.50	56.08	55.90	0.55%	11,131
Apr 14, 2026	56.29	56.29	55.52	55.78	55.59	-2.37%	14,985
Apr 13, 2026	57.61	57.70	56.77	57.13	56.94	0.28%	11,339
Apr 10, 2026	56.67	56.98	56.19	56.97	56.78	0.39%	20,284
Apr 9, 2026	58.35	58.35	56.59	56.75	56.56	-1.67%	15,828
Apr 8, 2026	56.20	57.77	55.89	57.71	57.52	-2.46%	19,026
Apr 7, 2026	59.29	59.30	58.96	59.17	58.97	0.92%	18,332
Apr 6, 2026	58.71	58.71	58.03	58.63	58.43	-0.05%	67,516
Apr 2, 2026	59.29	59.51	58.43	58.65	58.46	1.35%	9,494
Apr 1, 2026	58.67	58.80	57.43	57.87	57.68	-2.82%	13,547
Mar 31, 2026	60.79	61.01	58.73	59.55	59.35	-1.19%	6,515
Mar 30, 2026	62.36	62.36	60.12	60.27	60.07	-2.06%	15,082
Mar 27, 2026	61.31	61.70	61.20	61.54	61.33	1.18%	37,281
Mar 26, 2026	60.20	61.19	60.20	60.82	60.62	1.40%	8,478
Mar 25, 2026	59.38	60.08	59.38	59.98	59.78	-0.15%	17,937
Mar 24, 2026	58.70	60.52	58.70	60.07	59.87	2.96%	15,788
Mar 23, 2026	57.42	58.68	57.42	58.34	58.14	0.25%	11,254
Mar 20, 2026	58.80	59.13	58.05	58.30	58.00	-0.86%	13,080
Mar 19, 2026	58.46	59.60	58.46	58.80	58.50	1.49%	13,551
Mar 18, 2026	57.96	58.21	57.68	57.94	57.64	0.31%	11,086
Mar 17, 2026	57.53	58.18	57.53	57.75	57.46	1.56%	6,698
Mar 16, 2026	57.21	57.31	56.87	56.87	56.58	0.06%	6,327
Mar 13, 2026	56.97	56.97	56.47	56.83	56.54	-0.09%	12,307
Mar 12, 2026	56.43	57.55	56.43	56.88	56.59	0.60%	16,768
Mar 11, 2026	54.83	56.56	54.83	56.55	56.26	2.83%	10,933
Mar 10, 2026	55.72	55.88	54.99	54.99	54.71	-0.50%	7,936
Mar 9, 2026	55.51	55.88	54.98	55.27	54.98	-0.88%	13,616
Mar 6, 2026	56.36	56.36	55.59	55.76	55.47	-0.65%	25,579
Mar 5, 2026	56.44	56.62	55.69	56.12	55.84	0.32%	17,107
Mar 4, 2026	55.18	55.94	55.18	55.94	55.66	1.14%	9,172
Mar 3, 2026	55.79	55.79	54.40	55.31	55.03	-0.14%	15,613
Mar 2, 2026	54.31	55.42	54.31	55.39	55.11	2.72%	454,548
Feb 27, 2026	53.65	53.92	53.65	53.92	53.65	0.87%	536
Feb 26, 2026	53.46	53.46	53.46	53.46	53.19	0.33%	353
Feb 25, 2026	53.75	53.75	53.01	53.29	53.01	-0.19%	901
Feb 24, 2026	52.85	53.39	52.85	53.39	53.11	0.85%	2,459
Feb 23, 2026	53.42	53.42	52.70	52.94	52.66	-0.56%	3,276
Feb 20, 2026	53.02	53.23	52.84	53.23	52.96	0.15%	3,421
Feb 19, 2026	53.28	53.28	52.60	53.15	52.88	0.68%	3,753
Feb 18, 2026	52.72	52.81	52.70	52.80	52.53	1.07%	1,002
Feb 17, 2026	52.33	52.33	52.20	52.23	51.97	-0.95%	1,001
Feb 13, 2026	51.91	53.03	51.91	52.73	52.46	2.00%	2,207
Feb 12, 2026	52.71	52.71	51.68	51.70	51.44	-2.79%	3,650
Feb 11, 2026	53.38	53.38	52.30	53.18	52.91	1.32%	8,294
Feb 10, 2026	53.39	53.39	52.43	52.49	52.22	-1.21%	3,098
Feb 9, 2026	52.42	53.27	52.42	53.14	52.86	0.73%	20,692
Feb 6, 2026	51.61	52.79	51.61	52.75	52.48	3.51%	12,120
Feb 5, 2026	50.79	51.14	50.32	50.96	50.70	-0.97%	5,296
Feb 4, 2026	51.32	51.60	50.92	51.46	51.20	0.69%	11,635
Feb 3, 2026	50.14	51.11	49.97	51.11	50.85	2.95%	37,878