PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	57.73	57.90	57.61	57.61	57.61	0.83%	1,658
Oct 14, 2025	56.14	57.39	56.14	57.14	57.14	0.26%	4,066
Oct 13, 2025	56.79	57.00	56.64	56.99	56.99	2.42%	3,736
Oct 10, 2025	58.10	58.10	55.64	55.64	55.64	-3.97%	6,013
Oct 9, 2025	58.55	58.55	57.84	57.94	57.94	-1.02%	8,960
Oct 8, 2025	57.96	58.54	57.80	58.54	58.54	1.26%	17,610
Oct 7, 2025	58.80	58.80	57.73	57.81	57.81	-1.56%	696
Oct 6, 2025	58.84	58.84	58.64	58.73	58.73	0.94%	2,348
Oct 3, 2025	58.39	58.39	58.06	58.18	58.18	0.03%	2,236
Oct 2, 2025	58.32	58.32	58.16	58.16	58.16	0.15%	185
Oct 1, 2025	57.49	58.07	57.49	58.07	58.07	1.27%	607
Sep 30, 2025	56.90	57.35	56.90	57.35	57.35	0.63%	563
Sep 29, 2025	56.91	57.02	56.91	56.99	56.99	-0.09%	1,044
Sep 26, 2025	56.89	57.04	56.89	57.04	57.04	0.96%	417
Sep 25, 2025	56.46	56.50	56.33	56.50	56.50	-0.92%	1,034
Sep 24, 2025	57.49	57.50	57.02	57.02	57.02	-0.89%	1,598
Sep 23, 2025	57.96	57.96	57.47	57.53	57.53	-0.23%	2,294
Sep 22, 2025	57.23	57.74	57.23	57.67	57.67	0.59%	4,008
Sep 19, 2025	57.63	57.63	57.01	57.33	57.33	-0.26%	1,061
Sep 18, 2025	57.34	57.48	57.20	57.48	57.48	1.81%	1,497
Sep 17, 2025	56.73	56.96	56.46	56.46	56.46	-0.29%	1,257
Sep 16, 2025	56.35	56.63	56.20	56.63	56.63	0.36%	639
Sep 15, 2025	56.52	56.52	56.43	56.43	56.43	0.39%	961
Sep 12, 2025	56.49	56.49	56.21	56.21	56.21	-0.78%	1,079
Sep 11, 2025	55.92	56.74	55.92	56.65	56.65	1.61%	1,355
Sep 10, 2025	55.75	55.75	55.75	55.75	55.75	0.16%	309
Sep 9, 2025	55.60	55.66	55.60	55.66	55.66	-0.36%	567
Sep 8, 2025	55.68	55.89	55.55	55.86	55.86	0.35%	6,317
Sep 5, 2025	55.80	55.80	55.67	55.67	55.67	0.45%	944
Sep 4, 2025	54.63	55.42	54.63	55.42	55.42	1.14%	1,768
Sep 3, 2025	54.82	54.93	54.74	54.80	54.75	-0.05%	462
Sep 2, 2025	54.83	54.83	54.83	54.83	54.78	-0.82%	254
Aug 29, 2025	55.27	55.37	55.17	55.28	55.24	-1.02%	2,695
Aug 28, 2025	55.54	55.85	55.54	55.85	55.81	0.44%	2,092
Aug 27, 2025	55.49	55.61	55.46	55.61	55.56	0.44%	535
Aug 26, 2025	55.30	55.36	55.18	55.36	55.32	0.33%	997
Aug 25, 2025	55.27	55.36	55.18	55.18	55.14	-0.22%	563
Aug 22, 2025	55.38	55.53	55.31	55.31	55.26	2.87%	660
Aug 21, 2025	53.57	53.85	53.42	53.76	53.72	-0.36%	1,985
Aug 20, 2025	53.80	53.96	53.80	53.96	53.91	-0.32%	874
Aug 19, 2025	54.06	54.13	54.06	54.13	54.09	-0.63%	379
Aug 18, 2025	54.40	54.52	54.40	54.47	54.43	0.42%	5,166
Aug 15, 2025	54.25	54.25	54.25	54.25	54.20	-0.95%	82
Aug 14, 2025	54.55	54.76	54.55	54.76	54.72	-0.97%	2,041
Aug 13, 2025	54.90	55.30	54.82	55.30	55.26	1.37%	2,010
Aug 12, 2025	53.62	54.55	53.62	54.55	54.51	2.49%	2,847
Aug 11, 2025	53.72	53.80	53.23	53.23	53.18	-0.61%	5,539
Aug 8, 2025	53.44	53.73	53.44	53.55	53.51	0.61%	2,194