PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.26	57.49	57.06	57.31	57.31	0.77%	175,667
Jun 26, 2025	56.69	56.96	56.63	56.87	56.87	1.26%	88,180
Jun 25, 2025	56.18	56.23	56.07	56.16	56.16	-0.55%	74,766
Jun 24, 2025	56.36	56.60	56.29	56.47	56.47	1.13%	40,715
Jun 23, 2025	55.11	55.84	55.11	55.84	55.84	-0.89%	25,820
Jun 20, 2025	56.83	56.83	56.25	56.34	55.62	-0.53%	52,182
Jun 18, 2025	56.80	56.97	56.60	56.64	55.92	0.23%	24,225
Jun 17, 2025	57.00	57.09	56.48	56.51	55.79	-1.19%	74,552
Jun 16, 2025	57.51	57.69	57.19	57.19	56.46	0.47%	31,021
Jun 13, 2025	56.81	57.22	56.81	56.92	56.20	-1.03%	54,503
Jun 12, 2025	57.33	57.60	57.33	57.51	56.78	0.70%	54,733
Jun 11, 2025	57.22	57.41	57.02	57.11	56.38	0.21%	279,494
Jun 10, 2025	57.16	57.16	56.88	56.99	56.27	0.01%	60,264
Jun 9, 2025	57.00	57.16	56.87	56.99	56.26	0.10%	43,058
Jun 6, 2025	56.99	57.06	56.82	56.93	56.21	0.32%	43,502
Jun 5, 2025	56.98	57.00	56.69	56.75	56.03	0.11%	114,593
Jun 4, 2025	56.62	56.92	56.62	56.69	55.97	0.30%	38,083
Jun 3, 2025	56.49	56.67	56.33	56.52	55.80	-0.74%	37,232
Jun 2, 2025	56.51	56.94	56.51	56.94	56.22	1.06%	68,679
May 30, 2025	56.32	56.40	55.99	56.35	55.63	0.20%	39,711
May 29, 2025	56.32	56.32	56.02	56.23	55.51	0.36%	58,478
May 28, 2025	56.14	56.20	55.92	56.03	55.32	-0.80%	52,381
May 27, 2025	56.53	56.58	56.43	56.48	55.76	1.18%	57,842
May 23, 2025	55.29	55.92	55.29	55.82	55.11	0.41%	151,090
May 22, 2025	55.54	55.78	55.43	55.59	54.88	-0.23%	37,829
May 21, 2025	56.07	56.22	55.66	55.72	55.01	-0.41%	32,345
May 20, 2025	55.69	55.96	55.69	55.95	55.24	0.70%	53,636
May 19, 2025	55.11	55.58	55.11	55.56	54.85	0.74%	47,042
May 16, 2025	55.05	55.15	54.88	55.15	54.45	0.29%	38,194
May 15, 2025	54.78	55.04	54.70	54.99	54.29	1.01%	31,874
May 14, 2025	54.87	54.87	54.41	54.44	53.75	-0.49%	41,208
May 13, 2025	54.61	54.81	54.45	54.71	54.01	0.27%	38,589
May 12, 2025	54.62	54.62	54.26	54.56	53.87	0.42%	46,767
May 9, 2025	54.35	54.43	54.17	54.33	53.64	0.72%	133,794
May 8, 2025	54.04	54.25	53.92	53.94	53.25	-0.28%	120,052
May 7, 2025	54.19	54.30	53.95	54.09	53.40	-0.48%	77,904
May 6, 2025	54.23	54.45	54.23	54.35	53.66	0.24%	62,325
May 5, 2025	54.40	54.44	54.22	54.22	53.53	0.09%	58,891
May 2, 2025	54.21	54.35	54.06	54.17	53.48	1.52%	43,054
May 1, 2025	53.47	53.65	53.31	53.36	52.68	-0.32%	59,481
Apr 30, 2025	53.31	53.66	53.10	53.53	52.85	-0.28%	34,608
Apr 29, 2025	53.67	53.97	53.65	53.68	53.00	-0.04%	38,873
Apr 28, 2025	53.28	53.72	53.28	53.70	53.02	0.88%	144,580
Apr 25, 2025	52.91	53.35	52.91	53.23	52.55	0.26%	84,849
Apr 24, 2025	52.65	53.09	52.61	53.09	52.41	1.14%	36,527
Apr 23, 2025	52.86	53.00	52.32	52.49	51.82	0.27%	127,877
Apr 22, 2025	51.99	52.57	51.99	52.35	51.68	1.95%	431,050
Apr 21, 2025	51.79	51.79	50.87	51.35	50.70	-0.30%	81,519
Apr 17, 2025	51.37	51.81	51.34	51.51	50.85	1.05%	70,207
Apr 16, 2025	51.08	51.35	50.78	50.97	50.32	0.10%	47,762