PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.93	60.93	60.67	60.67	60.67	0.40%	3,669
Dec 4, 2025	60.54	60.54	60.32	60.43	60.43	0.12%	521
Dec 3, 2025	60.22	60.54	60.13	60.36	60.36	1.24%	2,957
Dec 2, 2025	59.80	59.80	59.39	59.62	59.62	0.26%	1,529
Dec 1, 2025	59.31	59.80	59.31	59.47	59.47	-0.36%	10,271
Nov 28, 2025	59.51	59.68	59.51	59.68	59.68	0.65%	333
Nov 26, 2025	58.93	59.30	58.93	59.30	59.30	0.91%	754
Nov 25, 2025	57.78	58.77	57.78	58.77	58.77	1.60%	320
Nov 24, 2025	57.06	57.90	57.06	57.84	57.84	1.85%	3,455
Nov 21, 2025	55.66	56.79	55.66	56.79	56.79	2.31%	1,284
Nov 20, 2025	56.17	56.17	55.51	55.51	55.51	-2.48%	312
Nov 19, 2025	56.60	56.99	56.60	56.92	56.92	0.17%	2,066
Nov 18, 2025	56.35	57.02	56.35	56.82	56.82	-0.20%	780
Nov 17, 2025	58.03	58.03	56.93	56.93	56.93	-1.62%	1,600
Nov 14, 2025	57.10	57.87	57.10	57.87	57.87	-0.38%	499
Nov 13, 2025	58.30	58.30	58.09	58.09	58.09	-2.16%	402
Nov 12, 2025	59.35	59.37	59.35	59.37	59.37	0.49%	146
Nov 11, 2025	58.93	59.23	58.93	59.08	59.08	-0.09%	1,076
Nov 10, 2025	59.13	59.13	59.13	59.13	59.13	1.72%	123
Nov 7, 2025	58.04	58.13	58.04	58.13	58.13	0.38%	200
Nov 6, 2025	58.55	58.55	57.92	57.92	57.92	-1.52%	1,076
Nov 5, 2025	58.44	58.81	58.44	58.81	58.81	1.38%	1,296
Nov 4, 2025	58.33	58.33	58.01	58.01	58.01	-2.37%	543
Nov 3, 2025	58.78	59.42	58.78	59.42	59.42	0.26%	2,787
Oct 31, 2025	59.16	59.26	59.16	59.26	59.26	0.50%	313
Oct 30, 2025	59.26	59.40	58.97	58.97	58.97	-0.81%	3,226
Oct 29, 2025	59.96	60.01	59.45	59.45	59.45	0.09%	2,186
Oct 28, 2025	59.62	59.62	59.40	59.40	59.39	-0.79%	1,256
Oct 27, 2025	60.03	60.03	59.87	59.87	59.87	0.69%	580
Oct 24, 2025	59.74	59.74	59.46	59.46	59.46	0.33%	299
Oct 23, 2025	58.20	59.27	58.20	59.27	59.27	2.02%	3,516
Oct 22, 2025	58.53	58.53	58.08	58.09	58.09	-1.07%	1,310
Oct 21, 2025	58.46	58.73	58.46	58.72	58.72	0.27%	895
Oct 20, 2025	58.17	58.60	57.71	58.56	58.56	1.38%	2,192
Oct 17, 2025	57.40	57.85	57.40	57.77	57.77	0.04%	678
Oct 16, 2025	57.59	57.75	57.59	57.75	57.75	0.24%	334
Oct 15, 2025	57.73	57.90	57.61	57.61	57.61	0.83%	1,658
Oct 14, 2025	56.14	57.39	56.14	57.14	57.14	0.26%	4,066
Oct 13, 2025	56.79	57.00	56.64	56.99	56.99	2.42%	3,736
Oct 10, 2025	58.10	58.10	55.64	55.64	55.64	-3.97%	6,013
Oct 9, 2025	58.55	58.55	57.84	57.94	57.94	-1.02%	8,960
Oct 8, 2025	57.96	58.54	57.80	58.54	58.54	1.26%	17,610
Oct 7, 2025	58.80	58.80	57.73	57.81	57.81	-1.56%	696
Oct 6, 2025	58.84	58.84	58.64	58.73	58.73	0.94%	2,348
Oct 3, 2025	58.39	58.39	58.06	58.18	58.18	0.03%	2,236
Oct 2, 2025	58.32	58.32	58.16	58.16	58.16	0.15%	185
Oct 1, 2025	57.49	58.07	57.49	58.07	58.07	1.27%	607
Sep 30, 2025	56.90	57.35	56.90	57.35	57.35	0.63%	563
Sep 29, 2025	56.91	57.02	56.91	56.99	56.99	-0.09%	1,044
Sep 26, 2025	56.89	57.04	56.89	57.04	57.04	0.96%	417