PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	41.82	41.82	41.82	41.89	-	-0.25%	618
Aug 13, 2025	41.67	42.00	41.59	42.00	42.00	-0.02%	3,819
Aug 12, 2025	41.89	42.08	41.89	42.01	42.01	0.63%	3,563
Aug 11, 2025	42.02	42.02	41.72	41.75	41.75	-0.69%	2,729
Aug 8, 2025	42.33	42.33	42.04	42.04	42.04	-0.21%	4,768
Aug 7, 2025	42.71	42.71	42.12	42.13	42.13	-0.43%	4,672
Aug 6, 2025	43.03	43.34	42.22	42.31	42.31	-0.53%	7,330
Aug 5, 2025	42.26	42.55	41.96	42.53	42.53	0.37%	2,460
Aug 4, 2025	42.46	42.46	42.03	42.38	42.38	0.46%	34,072
Aug 1, 2025	42.79	42.79	41.84	42.18	42.18	-2.50%	8,900
Jul 31, 2025	43.29	43.35	43.19	43.27	43.27	-0.80%	1,242
Jul 30, 2025	43.73	43.73	43.28	43.62	43.62	-0.91%	1,902
Jul 29, 2025	43.86	44.01	43.60	44.01	44.01	0.65%	1,962
Jul 28, 2025	43.60	43.73	43.45	43.73	43.73	1.27%	2,149
Jul 25, 2025	43.26	43.32	43.12	43.18	43.18	-0.63%	1,230
Jul 24, 2025	43.45	43.48	43.36	43.46	43.46	0.39%	1,588
Jul 23, 2025	42.78	43.29	42.78	43.29	43.29	1.43%	3,827
Jul 22, 2025	42.47	42.79	42.47	42.68	42.68	0.39%	5,334
Jul 21, 2025	43.94	43.94	42.51	42.51	42.51	-3.25%	2,080
Jul 18, 2025	43.88	43.94	43.85	43.94	43.94	0.78%	2,601
Jul 17, 2025	43.20	43.65	43.20	43.60	43.60	1.00%	3,993
Jul 16, 2025	43.17	43.36	43.07	43.17	43.17	-1.04%	1,190
Jul 15, 2025	43.75	43.79	43.61	43.62	43.62	-1.66%	3,493
Jul 14, 2025	44.02	44.36	44.02	44.36	44.36	0.17%	1,329
Jul 11, 2025	43.71	44.40	43.71	44.28	44.28	0.87%	1,334
Jul 10, 2025	43.11	43.90	43.11	43.90	43.90	1.48%	473
Jul 9, 2025	43.46	43.46	43.26	43.26	43.26	-1.03%	2,175
Jul 8, 2025	43.27	43.84	43.27	43.71	43.71	1.32%	3,443
Jul 7, 2025	43.11	43.24	42.88	43.14	43.14	-0.57%	2,331
Jul 3, 2025	43.28	43.39	43.28	43.39	43.39	0.20%	1,178
Jul 2, 2025	42.89	43.30	42.50	43.30	43.30	1.81%	893
Jul 1, 2025	42.40	42.88	42.36	42.53	42.53	-1.39%	3,700
Jun 30, 2025	42.92	43.18	42.92	43.13	43.13	-0.16%	2,295
Jun 27, 2025	43.59	43.59	42.84	43.20	43.20	-0.58%	2,990
Jun 26, 2025	42.91	43.53	42.91	43.45	43.45	1.52%	6,234
Jun 25, 2025	43.35	43.35	42.73	42.80	42.80	-1.31%	10,064
Jun 24, 2025	43.31	43.53	43.25	43.37	43.37	0.42%	6,789
Jun 23, 2025	44.80	44.80	43.13	43.19	43.19	-3.29%	3,408
Jun 20, 2025	44.61	44.89	44.40	44.66	44.45	0.79%	1,595
Jun 18, 2025	44.24	44.31	44.17	44.31	44.10	0.16%	1,702
Jun 17, 2025	44.14	44.43	44.14	44.24	44.03	0.82%	3,283
Jun 16, 2025	44.07	44.07	43.71	43.88	43.67	-0.11%	1,795
Jun 13, 2025	43.84	44.01	43.68	43.93	43.72	1.57%	5,034
Jun 12, 2025	42.78	43.25	42.78	43.25	43.04	0.62%	1,823
Jun 11, 2025	42.70	43.12	42.67	42.99	42.78	1.69%	4,174
Jun 10, 2025	42.52	42.52	42.19	42.27	42.07	0.57%	3,072
Jun 9, 2025	41.87	42.45	41.87	42.03	41.83	-0.20%	5,356
Jun 6, 2025	42.10	42.22	41.79	42.11	41.91	2.07%	5,371
Jun 5, 2025	41.30	41.56	41.26	41.26	41.06	-0.22%	1,625
Jun 4, 2025	42.05	42.20	41.28	41.35	41.15	-1.56%	6,025