PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	61.91	61.95	61.87	61.92	61.92	0.12%	637
Dec 24, 2025	61.84	61.84	61.84	61.84	61.84	0.30%	223
Dec 23, 2025	61.27	61.66	61.27	61.66	61.66	0.21%	2,718
Dec 22, 2025	61.29	61.53	61.29	61.53	61.53	0.97%	1,107
Dec 19, 2025	60.34	61.08	60.34	60.94	60.94	1.39%	2,830
Dec 18, 2025	60.37	60.51	60.05	60.11	60.11	1.09%	11,572
Dec 17, 2025	61.08	61.08	59.46	59.46	59.46	-1.34%	4,615
Dec 16, 2025	60.77	60.91	59.96	60.27	60.27	-1.11%	12,050
Dec 15, 2025	61.15	61.15	60.80	60.94	60.94	0.27%	2,871
Dec 12, 2025	61.32	61.32	60.77	60.77	60.77	-2.00%	845
Dec 11, 2025	61.37	62.02	61.37	62.02	62.01	0.57%	7,084
Dec 10, 2025	60.57	61.72	60.57	61.67	61.67	1.62%	13,828
Dec 9, 2025	60.37	60.97	60.37	60.68	60.68	0.36%	8,105
Dec 8, 2025	60.96	60.96	60.44	60.46	60.46	-0.35%	3,519
Dec 5, 2025	60.93	60.93	60.67	60.67	60.67	0.40%	3,669
Dec 4, 2025	60.54	60.54	60.32	60.43	60.43	0.12%	521
Dec 3, 2025	60.22	60.54	60.13	60.36	60.36	1.24%	2,957
Dec 2, 2025	59.80	59.80	59.39	59.62	59.62	0.26%	1,529
Dec 1, 2025	59.31	59.80	59.31	59.47	59.47	-0.36%	10,271
Nov 28, 2025	59.51	59.68	59.51	59.68	59.68	0.65%	335
Nov 26, 2025	58.93	59.30	58.93	59.30	59.30	0.91%	754
Nov 25, 2025	57.78	58.77	57.78	58.77	58.77	1.60%	320
Nov 24, 2025	57.06	57.90	57.06	57.84	57.84	1.85%	3,455
Nov 21, 2025	55.66	56.79	55.66	56.79	56.79	2.31%	1,284
Nov 20, 2025	56.17	56.17	55.51	55.51	55.51	-2.48%	312
Nov 19, 2025	56.60	56.99	56.60	56.92	56.92	0.17%	2,066
Nov 18, 2025	56.35	57.02	56.35	56.82	56.82	-0.20%	780
Nov 17, 2025	58.03	58.03	56.93	56.93	56.93	-1.62%	1,600
Nov 14, 2025	57.10	57.87	57.10	57.87	57.87	-0.38%	499
Nov 13, 2025	58.30	58.30	58.09	58.09	58.09	-2.16%	402
Nov 12, 2025	59.35	59.37	59.35	59.37	59.37	0.49%	146
Nov 11, 2025	58.93	59.23	58.93	59.08	59.08	-0.09%	1,076
Nov 10, 2025	59.13	59.13	59.13	59.13	59.13	1.72%	123
Nov 7, 2025	58.04	58.13	58.04	58.13	58.13	0.38%	200
Nov 6, 2025	58.55	58.55	57.92	57.92	57.92	-1.52%	1,076
Nov 5, 2025	58.44	58.81	58.44	58.81	58.81	1.38%	1,296
Nov 4, 2025	58.33	58.33	58.01	58.01	58.01	-2.37%	543
Nov 3, 2025	58.78	59.42	58.78	59.42	59.42	0.26%	2,787
Oct 31, 2025	59.16	59.26	59.16	59.26	59.26	0.50%	313
Oct 30, 2025	59.26	59.40	58.97	58.97	58.97	-0.81%	3,226
Oct 29, 2025	59.96	60.01	59.45	59.45	59.45	0.09%	2,186
Oct 28, 2025	59.62	59.62	59.40	59.40	59.39	-0.79%	1,256
Oct 27, 2025	60.03	60.03	59.87	59.87	59.87	0.69%	580
Oct 24, 2025	59.74	59.74	59.46	59.46	59.46	0.33%	299
Oct 23, 2025	58.20	59.27	58.20	59.27	59.27	2.02%	3,516
Oct 22, 2025	58.53	58.53	58.08	58.09	58.09	-1.07%	1,310
Oct 21, 2025	58.46	58.73	58.46	58.72	58.72	0.27%	895
Oct 20, 2025	58.17	58.60	57.71	58.56	58.56	1.38%	2,192
Oct 17, 2025	57.40	57.85	57.40	57.77	57.77	0.04%	678
Oct 16, 2025	57.59	57.75	57.59	57.75	57.75	0.24%	334