PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	61.97	61.97	61.68	61.68	61.68	-1.76%	498
Feb 11, 2026	62.94	62.94	62.79	62.79	62.79	0.18%	874
Feb 10, 2026	62.84	63.09	62.67	62.67	62.67	-0.32%	976
Feb 9, 2026	62.58	62.89	62.58	62.88	62.88	0.61%	2,697
Feb 6, 2026	61.93	62.50	61.93	62.50	62.50	2.75%	1,487
Feb 5, 2026	60.73	61.45	60.72	60.82	60.82	-0.92%	2,460
Feb 4, 2026	62.04	62.11	61.00	61.39	61.39	-1.73%	5,040
Feb 3, 2026	63.66	63.66	61.93	62.47	62.47	-1.67%	11,405
Feb 2, 2026	63.65	63.65	63.53	63.53	63.53	0.93%	1,468
Jan 30, 2026	63.65	63.65	62.79	62.95	62.95	-1.65%	6,115
Jan 29, 2026	64.26	64.26	62.86	64.01	64.01	0.21%	4,223
Jan 28, 2026	64.00	64.03	63.74	63.87	63.87	-0.07%	3,525
Jan 27, 2026	63.76	63.98	63.76	63.92	63.92	0.92%	6,490
Jan 26, 2026	63.28	63.43	63.28	63.34	63.34	0.63%	4,257
Jan 23, 2026	62.81	62.98	62.81	62.94	62.94	0.11%	2,860
Jan 22, 2026	63.33	63.33	62.88	62.88	62.88	-0.13%	1,894
Jan 21, 2026	62.32	62.96	62.32	62.96	62.95	1.67%	693
Jan 20, 2026	62.33	62.33	61.92	61.92	61.92	-2.05%	1,296
Jan 16, 2026	63.33	63.33	63.22	63.22	63.22	0.19%	1,475
Jan 15, 2026	63.44	63.68	63.10	63.10	63.10	0.69%	4,432
Jan 14, 2026	62.74	62.74	62.33	62.67	62.67	-0.48%	2,378
Jan 13, 2026	63.00	63.00	62.94	62.97	62.97	-0.03%	1,092
Jan 12, 2026	62.55	63.00	62.55	62.99	62.99	0.44%	5,082
Jan 9, 2026	62.21	62.75	62.21	62.71	62.71	1.12%	5,318
Jan 8, 2026	61.82	62.01	61.82	62.01	62.01	-0.47%	1,642
Jan 7, 2026	62.42	62.47	62.30	62.31	62.31	-0.46%	4,099
Jan 6, 2026	62.25	62.60	62.25	62.59	62.59	1.28%	1,634
Jan 5, 2026	61.72	61.93	61.72	61.80	61.80	0.80%	1,856
Jan 2, 2026	61.48	61.48	61.03	61.31	61.31	0.54%	2,271
Dec 31, 2025	61.22	61.23	60.98	60.98	60.98	-0.82%	5,068
Dec 30, 2025	61.60	61.64	61.44	61.48	61.48	-0.25%	2,013
Dec 29, 2025	61.55	61.64	61.50	61.64	61.50	-0.45%	1,252
Dec 26, 2025	61.91	61.95	61.87	61.92	61.78	0.12%	637
Dec 24, 2025	61.84	61.84	61.84	61.84	61.70	0.30%	223
Dec 23, 2025	61.27	61.66	61.27	61.66	61.52	0.21%	2,718
Dec 22, 2025	61.29	61.53	61.29	61.53	61.39	0.97%	1,107
Dec 19, 2025	60.34	61.08	60.34	60.94	60.80	1.39%	2,830
Dec 18, 2025	60.37	60.51	60.05	60.11	59.97	1.09%	11,572
Dec 17, 2025	61.08	61.08	59.46	59.46	59.32	-1.34%	4,615
Dec 16, 2025	60.77	60.91	59.96	60.27	60.13	-1.11%	12,050
Dec 15, 2025	61.15	61.15	60.80	60.94	60.80	0.27%	2,871
Dec 12, 2025	61.32	61.32	60.77	60.77	60.64	-2.00%	845
Dec 11, 2025	61.37	62.02	61.37	62.02	61.88	0.57%	7,084
Dec 10, 2025	60.57	61.72	60.57	61.67	61.53	1.62%	13,828
Dec 9, 2025	60.37	60.97	60.37	60.68	60.54	0.36%	8,105
Dec 8, 2025	60.96	60.96	60.44	60.46	60.33	-0.35%	3,519
Dec 5, 2025	60.93	60.93	60.67	60.67	60.54	0.40%	3,669
Dec 4, 2025	60.54	60.54	60.32	60.43	60.29	0.12%	521
Dec 3, 2025	60.22	60.54	60.13	60.36	60.22	1.24%	2,957
Dec 2, 2025	59.80	59.80	59.39	59.62	59.49	0.26%	1,529