PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.54	39.54	38.67	39.14	39.14	-1.71%	9,775
Jun 25, 2026	39.54	40.24	39.54	39.82	39.82	0.22%	55,077
Jun 24, 2026	40.02	40.18	39.54	39.74	39.74	-3.45%	14,102
Jun 23, 2026	40.83	41.30	40.83	41.16	41.16	0.11%	4,382
Jun 22, 2026	40.41	41.11	40.30	41.11	41.11	1.75%	48,454
Jun 18, 2026	41.06	41.06	39.82	40.73	40.40	-0.99%	38,131
Jun 17, 2026	42.30	42.30	41.07	41.14	40.81	-2.05%	95,810
Jun 16, 2026	42.76	43.00	42.00	42.00	41.66	-2.34%	19,938
Jun 15, 2026	43.47	43.72	42.96	43.01	42.66	-2.37%	30,213
Jun 12, 2026	43.20	44.19	43.20	44.05	43.69	1.83%	8,671
Jun 11, 2026	43.60	43.75	42.94	43.26	42.91	0.60%	5,780
Jun 10, 2026	42.94	43.53	42.86	43.00	42.65	0.80%	9,304
Jun 9, 2026	43.30	43.37	41.97	42.66	42.31	-1.37%	17,389
Jun 8, 2026	42.45	43.39	42.45	43.25	42.90	3.25%	10,370
Jun 5, 2026	42.68	42.81	41.81	41.89	41.55	-3.12%	16,007
Jun 4, 2026	42.55	43.32	42.43	43.24	42.89	1.31%	13,890
Jun 3, 2026	42.81	43.22	42.68	42.68	42.33	-0.58%	18,451
Jun 2, 2026	42.25	43.16	42.25	42.93	42.58	1.35%	42,300
Jun 1, 2026	42.17	42.57	42.17	42.36	42.02	0.79%	14,909
May 29, 2026	42.08	42.36	41.89	42.03	41.69	-0.78%	29,482
May 28, 2026	43.23	43.23	42.33	42.36	42.01	-1.87%	18,651
May 27, 2026	44.58	44.58	43.14	43.16	42.81	-4.32%	27,518
May 26, 2026	45.11	46.00	44.99	45.11	44.75	-0.66%	30,264
May 22, 2026	45.75	45.75	44.99	45.41	45.04	-0.79%	11,399
May 21, 2026	46.75	46.75	45.67	45.77	45.40	-1.82%	13,825
May 20, 2026	46.39	47.11	46.39	46.62	46.24	0.66%	30,259
May 19, 2026	46.99	46.99	46.14	46.31	45.93	-0.93%	15,301
May 18, 2026	45.33	46.85	45.18	46.75	46.37	3.34%	17,893
May 15, 2026	45.06	45.32	44.70	45.24	44.87	-0.10%	13,074
May 14, 2026	44.94	45.39	44.94	45.28	44.91	0.82%	18,306
May 13, 2026	45.45	45.45	44.47	44.91	44.55	-0.66%	18,351
May 12, 2026	44.65	45.24	44.53	45.21	44.84	1.08%	8,552
May 11, 2026	44.12	44.89	44.11	44.73	44.36	1.98%	28,817
May 8, 2026	43.79	44.30	43.66	43.86	43.50	0.55%	11,336
May 7, 2026	44.15	44.15	42.90	43.62	43.27	-1.72%	15,205
May 6, 2026	44.23	44.89	43.85	44.38	44.02	-2.58%	28,926
May 5, 2026	45.60	46.00	45.45	45.56	45.19	0.07%	38,175
May 4, 2026	45.29	45.64	45.06	45.53	45.16	0.18%	20,608
May 1, 2026	45.43	45.54	44.63	45.45	45.08	-0.48%	23,514
Apr 30, 2026	45.16	45.67	45.07	45.67	45.30	0.33%	15,904
Apr 29, 2026	45.54	45.56	45.10	45.52	45.15	0.95%	30,247
Apr 28, 2026	45.26	45.26	44.88	45.09	44.72	0.45%	20,952
Apr 27, 2026	44.52	45.00	44.47	44.89	44.53	1.45%	73,025
Apr 24, 2026	43.19	44.25	43.04	44.25	43.89	2.43%	16,056
Apr 23, 2026	42.95	43.45	42.95	43.20	42.85	1.48%	14,276
Apr 22, 2026	42.40	42.60	42.14	42.57	42.23	1.41%	56,525
Apr 21, 2026	41.75	42.45	41.72	41.98	41.64	0.94%	28,407
Apr 20, 2026	41.70	41.95	41.29	41.59	41.25	-0.06%	18,394
Apr 17, 2026	41.30	41.90	40.83	41.62	41.28	-0.96%	28,307
Apr 16, 2026	41.55	42.18	41.55	42.02	41.68	0.99%	22,293
Apr 15, 2026	41.70	41.94	41.51	41.61	41.27	0.62%	17,339
Apr 14, 2026	42.44	42.50	41.31	41.35	41.01	-3.03%	44,803
Apr 13, 2026	42.36	42.86	42.36	42.64	42.29	1.54%	38,224
Apr 10, 2026	42.05	42.23	41.61	41.99	41.65	-0.58%	41,358
Apr 9, 2026	42.37	43.13	42.21	42.24	41.90	-0.38%	13,652
Apr 8, 2026	40.94	42.41	40.92	42.40	42.06	0.50%	66,351
Apr 7, 2026	42.25	42.25	41.70	42.19	41.85	1.29%	18,379
Apr 6, 2026	41.57	41.79	41.49	41.65	41.31	0.03%	27,264
Apr 2, 2026	41.01	41.79	41.01	41.64	41.30	2.21%	36,540
Apr 1, 2026	40.99	41.40	40.59	40.74	40.41	-1.70%	49,458
Mar 31, 2026	41.31	42.23	41.00	41.45	41.11	0.87%	29,535
Mar 30, 2026	42.74	42.74	40.97	41.09	40.76	-2.70%	82,448
Mar 27, 2026	42.01	42.56	42.01	42.23	41.89	0.67%	22,266
Mar 26, 2026	41.89	42.34	41.83	41.95	41.61	0.50%	22,307
Mar 25, 2026	41.66	42.07	41.66	41.74	41.40	-0.41%	90,025
Mar 24, 2026	40.85	42.15	40.85	41.91	41.57	2.57%	36,240
Mar 23, 2026	39.45	41.05	39.32	40.86	40.53	3.46%	38,647
Mar 20, 2026	40.44	40.66	39.51	39.70	39.17	-1.89%	38,700
Mar 19, 2026	39.95	40.83	39.50	40.47	39.93	1.62%	79,863
Mar 18, 2026	39.86	40.27	39.68	39.82	39.29	-0.05%	55,630
Mar 17, 2026	39.30	40.03	39.30	39.84	39.31	2.16%	487,186
Mar 16, 2026	38.68	39.17	38.39	39.00	38.48	1.19%	770,132
Mar 13, 2026	38.80	38.80	38.25	38.54	38.03	-0.41%	22,658
Mar 12, 2026	40.03	40.03	38.58	38.70	38.19	-3.49%	35,162
Mar 11, 2026	39.78	40.36	39.70	40.10	39.57	-0.48%	16,083
Mar 10, 2026	40.24	41.10	40.24	40.29	39.76	-0.51%	31,141
Mar 9, 2026	39.75	40.66	39.30	40.50	39.96	1.89%	94,147
Mar 6, 2026	40.21	40.21	39.55	39.75	39.22	-1.61%	34,604
Mar 5, 2026	40.86	40.99	39.80	40.40	39.86	-1.78%	36,219
Mar 4, 2026	40.99	41.56	40.65	41.13	40.59	-0.31%	33,143
Mar 3, 2026	41.61	41.61	40.49	41.26	40.71	-2.19%	34,736
Mar 2, 2026	43.48	43.48	41.39	42.19	41.63	0.84%	55,549
Feb 27, 2026	42.02	42.08	41.49	41.84	41.28	0.32%	24,905
Feb 26, 2026	41.25	41.83	40.94	41.70	41.15	0.29%	15,375
Feb 25, 2026	42.23	42.23	41.03	41.58	41.03	-0.72%	44,913
Feb 24, 2026	41.17	41.90	40.81	41.88	41.32	2.53%	38,543
Feb 23, 2026	40.73	41.45	40.50	40.85	40.31	0.51%	22,203
Feb 20, 2026	40.42	40.69	40.10	40.64	40.10	0.25%	10,741
Feb 19, 2026	40.04	40.61	40.04	40.54	40.00	1.79%	40,990
Feb 18, 2026	39.78	39.87	39.61	39.83	39.30	2.65%	17,168
Feb 17, 2026	39.03	39.18	37.96	38.80	38.29	-0.41%	23,487
Feb 13, 2026	38.08	39.10	38.08	38.96	38.44	2.50%	25,306
Feb 12, 2026	39.02	39.02	37.43	38.01	37.51	-2.48%	29,226
Feb 11, 2026	38.18	39.02	38.18	38.98	38.46	3.42%	29,883
Feb 10, 2026	38.20	38.30	37.52	37.69	37.19	-1.39%	26,171
Feb 9, 2026	37.76	38.37	37.68	38.22	37.71	1.76%	50,856
Feb 6, 2026	35.99	37.68	35.99	37.56	37.06	4.89%	13,626
Feb 5, 2026	36.11	36.36	35.43	35.81	35.34	-2.00%	22,412
Feb 4, 2026	36.63	36.70	36.11	36.54	36.06	0.52%	10,867
Feb 3, 2026	35.89	36.35	35.58	36.35	35.87	2.05%	14,344