PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	47.91	48.34	47.83	47.93	47.93	0.51%	7,746
Sep 25, 2025	46.78	47.69	46.67	47.69	47.69	1.66%	6,556
Sep 24, 2025	47.09	47.43	46.88	46.91	46.91	0.78%	4,055
Sep 23, 2025	45.83	47.04	45.83	46.55	46.55	1.83%	6,319
Sep 22, 2025	45.20	45.86	45.07	45.71	45.71	0.32%	4,611
Sep 19, 2025	45.64	45.81	45.45	45.57	45.34	-0.66%	4,241
Sep 18, 2025	45.46	45.97	45.41	45.87	45.64	1.55%	6,078
Sep 17, 2025	45.41	45.43	44.89	45.17	44.95	0.08%	2,310
Sep 16, 2025	44.55	45.15	44.55	45.13	44.91	1.81%	3,866
Sep 15, 2025	44.34	44.46	44.33	44.33	44.11	0.03%	1,492
Sep 12, 2025	44.74	44.78	44.32	44.32	44.10	-0.62%	14,493
Sep 11, 2025	44.31	44.62	44.31	44.60	44.38	0.31%	4,402
Sep 10, 2025	44.17	44.64	44.17	44.46	44.24	0.92%	2,400
Sep 9, 2025	44.21	44.37	44.05	44.05	43.84	1.14%	2,621
Sep 8, 2025	44.19	44.19	43.25	43.55	43.34	-0.96%	3,983
Sep 5, 2025	43.76	43.98	43.75	43.98	43.76	-1.04%	2,744
Sep 4, 2025	44.19	44.44	44.10	44.44	44.22	0.83%	11,354
Sep 3, 2025	44.63	44.63	43.96	44.07	43.86	-1.52%	3,721
Sep 2, 2025	44.04	44.75	44.04	44.75	44.53	0.67%	12,605
Aug 29, 2025	44.27	44.45	44.22	44.45	44.23	0.04%	4,368
Aug 28, 2025	44.00	44.44	43.80	44.43	44.22	1.50%	3,969
Aug 27, 2025	43.86	43.94	43.77	43.78	43.56	0.91%	5,745
Aug 26, 2025	43.17	43.38	42.96	43.38	43.17	0.91%	4,124
Aug 25, 2025	42.68	43.00	42.68	42.99	42.78	0.70%	2,155
Aug 22, 2025	41.92	42.84	41.92	42.69	42.48	2.44%	2,465
Aug 21, 2025	41.57	41.83	41.49	41.68	41.47	0.16%	5,577
Aug 20, 2025	41.52	41.79	41.52	41.61	41.41	1.38%	25,955
Aug 19, 2025	41.18	41.26	40.88	41.04	40.84	-0.64%	1,847
Aug 18, 2025	41.47	41.47	41.25	41.31	41.11	-0.78%	2,026
Aug 15, 2025	41.78	41.95	41.63	41.63	41.43	-0.65%	2,721
Aug 14, 2025	41.82	41.91	41.68	41.91	41.70	-0.23%	3,862
Aug 13, 2025	41.67	42.00	41.59	42.00	41.80	-0.02%	3,819
Aug 12, 2025	41.89	42.08	41.89	42.01	41.81	0.63%	3,563
Aug 11, 2025	42.02	42.02	41.72	41.75	41.54	-0.69%	2,729
Aug 8, 2025	42.33	42.33	42.04	42.04	41.83	-0.21%	4,768
Aug 7, 2025	42.71	42.71	42.12	42.13	41.92	-0.43%	4,672
Aug 6, 2025	43.03	43.34	42.22	42.31	42.10	-0.53%	7,330
Aug 5, 2025	42.26	42.55	41.96	42.53	42.33	0.37%	2,460
Aug 4, 2025	42.46	42.46	42.03	42.38	42.17	0.46%	34,072
Aug 1, 2025	42.79	42.79	41.84	42.18	41.98	-2.50%	8,900
Jul 31, 2025	43.29	43.35	43.19	43.27	43.05	-0.80%	1,242
Jul 30, 2025	43.73	43.73	43.28	43.62	43.40	-0.91%	1,902
Jul 29, 2025	43.86	44.01	43.60	44.01	43.80	0.65%	1,962
Jul 28, 2025	43.60	43.73	43.45	43.73	43.52	1.27%	2,149
Jul 25, 2025	43.26	43.32	43.12	43.18	42.97	-0.63%	1,230
Jul 24, 2025	43.45	43.48	43.36	43.46	43.24	0.39%	1,588
Jul 23, 2025	42.78	43.29	42.78	43.29	43.08	1.43%	3,827
Jul 22, 2025	42.47	42.79	42.47	42.68	42.47	0.39%	5,334
Jul 21, 2025	43.94	43.94	42.51	42.51	42.31	-3.25%	2,080
Jul 18, 2025	43.88	43.94	43.85	43.94	43.73	0.78%	2,601