PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.06	62.39	61.25	61.67	61.67	-1.07%	4,143
Mar 4, 2026	61.96	62.35	61.96	62.34	62.34	1.05%	592
Mar 3, 2026	61.55	61.83	61.25	61.69	61.69	-1.84%	2,043
Mar 2, 2026	62.39	62.85	62.39	62.85	62.85	-0.33%	1,787
Feb 27, 2026	62.49	63.06	62.49	63.06	63.05	0.07%	1,853
Feb 26, 2026	63.59	63.59	62.50	63.01	63.01	-0.89%	2,402
Feb 25, 2026	63.46	63.68	63.46	63.58	63.58	1.20%	2,304
Feb 24, 2026	62.48	62.91	62.48	62.82	62.82	1.28%	3,431
Feb 23, 2026	62.73	62.73	62.00	62.03	62.03	-1.13%	1,467
Feb 20, 2026	62.01	62.80	62.01	62.74	62.74	0.90%	1,168
Feb 19, 2026	62.05	62.20	61.97	62.18	62.18	-0.39%	1,084
Feb 18, 2026	62.53	62.60	62.43	62.43	62.43	0.97%	718
Feb 17, 2026	61.56	61.86	61.24	61.83	61.83	-0.04%	4,044
Feb 13, 2026	62.25	62.41	61.86	61.86	61.86	0.28%	8,898
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