PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.72	31.26	30.66	30.66	30.66	-	155,149
Dec 4, 2025	30.65	30.80	30.49	30.66	30.66	-0.10%	13,115
Dec 3, 2025	30.23	30.69	30.23	30.69	30.69	2.08%	201,821
Dec 2, 2025	30.49	30.49	30.05	30.06	30.06	-1.51%	8,090
Dec 1, 2025	30.28	30.78	30.28	30.53	30.53	0.68%	6,868
Nov 28, 2025	29.88	30.33	29.88	30.32	30.32	1.78%	3,520
Nov 26, 2025	29.38	30.04	29.38	29.79	29.79	1.57%	22,057
Nov 25, 2025	29.18	29.43	29.18	29.33	29.33	-0.66%	9,006
Nov 24, 2025	29.05	29.52	28.76	29.52	29.52	1.32%	9,811
Nov 21, 2025	28.79	29.22	28.44	29.14	29.14	1.11%	21,045
Nov 20, 2025	29.63	30.17	28.82	28.82	28.82	-2.20%	7,812
Nov 19, 2025	29.23	29.52	29.23	29.47	29.47	-1.01%	9,867
Nov 18, 2025	29.08	29.84	28.96	29.77	29.77	1.99%	9,951
Nov 17, 2025	29.69	29.73	29.05	29.19	29.19	-1.88%	9,102
Nov 14, 2025	29.22	29.75	28.91	29.75	29.75	1.66%	12,924
Nov 13, 2025	29.41	29.63	29.12	29.26	29.26	0.21%	13,454
Nov 12, 2025	29.60	29.60	29.19	29.20	29.20	-1.75%	7,944
Nov 11, 2025	29.43	29.90	29.38	29.72	29.72	2.41%	11,998
Nov 10, 2025	29.00	29.08	28.55	29.02	29.02	1.11%	12,380
Nov 7, 2025	28.16	28.72	27.95	28.70	28.70	2.35%	20,272
Nov 6, 2025	27.96	28.51	27.96	28.04	28.04	1.45%	16,750
Nov 5, 2025	27.88	28.27	27.63	27.64	27.64	-1.07%	17,198
Nov 4, 2025	27.77	28.04	27.54	27.94	27.94	-1.34%	15,932
Nov 3, 2025	28.06	28.32	27.71	28.32	28.32	0.97%	5,346
Oct 31, 2025	27.85	28.10	27.82	28.05	28.05	1.11%	7,663
Oct 30, 2025	27.78	28.05	27.65	27.74	27.74	-0.32%	10,602
Oct 29, 2025	27.92	28.06	27.70	27.83	27.83	0.14%	32,729
Oct 28, 2025	28.23	28.23	27.79	27.79	27.79	-2.36%	6,164
Oct 27, 2025	28.60	28.66	28.41	28.46	28.46	0.15%	13,882
Oct 24, 2025	28.86	28.86	28.42	28.42	28.42	-1.05%	2,842
Oct 23, 2025	28.44	28.79	28.44	28.72	28.72	3.54%	4,862
Oct 22, 2025	27.77	27.84	27.33	27.74	27.74	0.53%	7,414
Oct 21, 2025	27.86	27.86	27.56	27.59	27.59	-0.85%	9,259
Oct 20, 2025	27.62	27.90	27.62	27.83	27.83	1.15%	3,731
Oct 17, 2025	27.44	27.59	27.27	27.51	27.51	0.41%	8,204
Oct 16, 2025	28.14	28.14	27.21	27.40	27.40	-2.26%	14,724
Oct 15, 2025	28.23	28.34	28.01	28.03	28.03	0.14%	7,656
Oct 14, 2025	27.75	28.16	27.65	27.99	27.99	-1.12%	6,048
Oct 13, 2025	27.92	28.33	27.75	28.31	28.31	2.83%	9,972
Oct 10, 2025	28.78	28.78	27.53	27.53	27.53	-5.18%	10,972
Oct 9, 2025	29.96	29.96	28.99	29.03	29.03	-2.03%	15,268
Oct 8, 2025	29.70	29.70	29.21	29.64	29.64	0.05%	14,484
Oct 7, 2025	29.56	29.62	29.22	29.62	29.62	-0.07%	9,155
Oct 6, 2025	29.63	29.84	29.49	29.64	29.64	0.95%	11,982
Oct 3, 2025	29.26	29.49	29.19	29.36	29.36	0.96%	16,321
Oct 2, 2025	29.75	29.75	29.08	29.08	29.08	-2.51%	5,818
Oct 1, 2025	29.28	29.87	29.28	29.83	29.83	1.49%	3,788
Sep 30, 2025	29.49	29.49	29.12	29.39	29.39	-1.08%	9,124
Sep 29, 2025	30.39	30.39	29.58	29.71	29.71	-2.43%	11,815
Sep 26, 2025	30.23	30.87	30.23	30.45	30.45	0.86%	14,422