PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	51.81	51.93	51.81	51.93	51.93	0.28%	471
Jun 27, 2025	51.86	51.86	51.79	51.79	51.79	0.33%	1,944
Jun 26, 2025	51.18	51.62	51.18	51.62	51.62	1.30%	4,969
Jun 25, 2025	51.16	51.16	50.76	50.96	50.96	-0.12%	3,737
Jun 24, 2025	50.71	51.02	50.71	51.02	51.02	1.47%	5,336
Jun 23, 2025	50.06	50.28	49.52	50.28	50.28	0.76%	41,708
Jun 20, 2025	50.09	50.34	49.78	49.90	49.90	-0.20%	11,168
Jun 18, 2025	49.98	50.43	49.98	50.00	50.00	0.04%	2,573
Jun 17, 2025	50.31	50.31	49.95	49.98	49.98	-0.80%	1,819
Jun 16, 2025	49.85	50.40	49.85	50.38	50.38	1.93%	3,156
Jun 13, 2025	49.73	49.99	49.43	49.43	49.43	-1.57%	5,857
Jun 12, 2025	50.17	50.22	50.10	50.22	50.22	0.33%	3,298
Jun 11, 2025	50.43	50.46	49.89	50.05	50.05	-0.36%	3,305
Jun 10, 2025	49.90	50.23	49.90	50.23	50.23	1.03%	20,070
Jun 9, 2025	49.70	50.01	49.44	49.72	49.72	0.79%	9,860
Jun 6, 2025	49.47	49.48	49.26	49.33	49.33	0.91%	5,851
Jun 5, 2025	49.13	49.34	48.88	48.88	48.88	-0.43%	5,666
Jun 4, 2025	49.16	49.21	49.03	49.09	49.04	0.25%	2,549
Jun 3, 2025	48.32	49.14	48.32	48.97	48.91	1.43%	6,402
Jun 2, 2025	48.08	48.28	47.76	48.28	48.23	0.11%	6,572
May 30, 2025	47.97	48.22	47.84	48.22	48.17	-0.80%	1,294
May 29, 2025	48.89	48.89	48.49	48.61	48.56	0.21%	3,364
May 28, 2025	48.97	49.02	48.51	48.51	48.46	-1.02%	2,252
May 27, 2025	48.56	49.26	48.56	49.02	48.96	2.31%	1,612
May 23, 2025	47.68	47.92	47.68	47.91	47.85	-0.66%	2,643
May 22, 2025	48.32	48.44	48.22	48.22	48.17	-0.08%	2,844
May 21, 2025	48.82	49.11	48.26	48.26	48.21	-1.79%	1,849
May 20, 2025	48.97	49.17	48.97	49.15	49.09	-0.21%	2,664
May 19, 2025	48.80	49.25	48.80	49.25	49.19	-0.40%	1,737
May 16, 2025	48.95	49.45	48.95	49.45	49.39	0.93%	777
May 15, 2025	48.95	48.99	48.93	48.99	48.94	-0.53%	6,045
May 14, 2025	49.38	49.43	49.16	49.25	49.19	-0.35%	3,270
May 13, 2025	48.75	49.45	48.75	49.42	49.37	1.42%	3,360
May 12, 2025	48.33	48.80	48.25	48.73	48.68	4.55%	4,911
May 9, 2025	46.67	46.76	46.50	46.61	46.56	-0.15%	18,560
May 8, 2025	46.25	46.68	46.25	46.68	46.63	1.26%	575
May 7, 2025	45.82	46.10	45.80	46.10	46.04	0.40%	3,951
May 6, 2025	45.82	46.02	45.82	45.91	45.86	-0.82%	1,584
May 5, 2025	46.16	46.61	46.16	46.29	46.24	-0.31%	4,207
May 2, 2025	46.11	46.61	46.11	46.44	46.39	2.54%	2,088
May 1, 2025	45.29	45.69	45.26	45.29	45.24	0.55%	30,465
Apr 30, 2025	44.08	45.04	44.08	45.04	44.99	-0.17%	262
Apr 29, 2025	44.79	45.12	44.68	45.12	45.07	0.27%	2,212
Apr 28, 2025	44.68	45.00	44.49	45.00	44.95	0.26%	3,130
Apr 25, 2025	44.51	44.88	44.51	44.88	44.83	0.40%	929
Apr 24, 2025	43.60	44.70	43.60	44.70	44.65	3.29%	8,065
Apr 23, 2025	44.12	44.12	43.04	43.28	43.23	2.13%	6,854
Apr 22, 2025	41.78	42.51	41.78	42.38	42.33	2.44%	3,075
Apr 21, 2025	41.68	41.68	40.98	41.37	41.32	-1.86%	5,448
Apr 17, 2025	41.80	42.42	41.80	42.15	42.11	0.57%	3,364