PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.90	50.90	49.63	49.78	49.78	-2.26%	22,116
Feb 20, 2025	50.66	50.99	50.55	50.93	50.93	-0.12%	8,806
Feb 19, 2025	50.66	51.05	50.58	50.99	50.99	0.22%	5,386
Feb 18, 2025	50.46	50.88	50.43	50.88	50.88	1.44%	8,948
Feb 14, 2025	50.29	50.32	50.14	50.16	50.16	0.20%	6,957
Feb 13, 2025	49.77	50.10	49.77	50.06	50.06	0.95%	2,954
Feb 12, 2025	49.29	49.70	49.18	49.59	49.59	-0.42%	40,821
Feb 11, 2025	49.76	50.00	49.76	49.80	49.80	-0.24%	6,141
Feb 10, 2025	50.16	50.16	49.90	49.92	49.92	0.02%	4,442
Feb 7, 2025	50.35	50.35	49.77	49.91	49.91	-0.46%	1,705
Feb 6, 2025	50.38	50.45	49.99	50.15	50.15	-0.26%	4,080
Feb 5, 2025	49.80	50.28	49.80	50.28	50.28	0.40%	8,168
Feb 4, 2025	49.92	50.08	49.92	50.08	50.08	0.71%	855
Feb 3, 2025	49.21	49.95	48.98	49.72	49.72	-1.29%	6,429
Jan 31, 2025	51.00	51.11	50.17	50.37	50.37	-0.58%	4,099
Jan 30, 2025	50.42	50.76	50.42	50.67	50.67	1.32%	2,189
Jan 29, 2025	50.13	50.16	49.91	50.01	50.01	-0.12%	2,602
Jan 28, 2025	49.73	50.07	49.73	50.07	50.07	0.47%	1,976
Jan 27, 2025	50.27	50.31	49.64	49.83	49.83	-2.71%	1,504
Jan 24, 2025	51.59	51.59	51.15	51.22	51.22	-0.67%	4,100
Jan 23, 2025	51.20	51.57	51.09	51.57	51.57	0.30%	1,058
Jan 22, 2025	51.38	51.60	51.38	51.41	51.41	0.52%	12,730
Jan 21, 2025	50.63	51.20	50.63	51.14	51.14	1.46%	12,599
Jan 17, 2025	50.49	50.62	50.29	50.41	50.41	0.97%	13,351
Jan 16, 2025	49.77	50.18	49.69	49.92	49.92	0.53%	18,825
Jan 15, 2025	49.50	49.84	49.50	49.66	49.66	1.38%	2,966
Jan 14, 2025	49.08	49.09	48.71	48.98	48.98	0.56%	32,567
Jan 13, 2025	48.17	48.71	48.17	48.71	48.71	0.81%	2,692
Jan 10, 2025	48.51	48.59	48.10	48.32	48.32	-1.55%	8,640
Jan 8, 2025	49.07	49.08	48.55	49.08	49.08	-0.24%	5,026
Jan 7, 2025	49.62	49.62	49.12	49.19	49.19	-0.40%	37,804
Jan 6, 2025	49.35	50.02	49.33	49.39	49.39	0.95%	5,823
Jan 3, 2025	48.39	49.01	48.39	48.92	48.92	1.57%	7,428
Jan 2, 2025	48.66	48.82	47.96	48.17	48.17	0.10%	4,011
Dec 31, 2024	48.34	48.50	48.12	48.12	48.12	-0.31%	5,034
Dec 30, 2024	48.30	48.35	47.97	48.27	48.27	-1.05%	3,603
Dec 27, 2024	48.93	48.93	48.60	48.78	48.78	-1.02%	578
Dec 26, 2024	48.91	49.28	47.95	49.28	49.23	0.30%	9,571
Dec 24, 2024	48.92	49.14	48.75	49.14	49.08	0.65%	3,553
Dec 23, 2024	48.36	48.82	48.26	48.82	48.76	0.91%	3,074
Dec 20, 2024	48.09	48.76	48.09	48.38	48.32	0.88%	1,885
Dec 19, 2024	48.66	48.66	47.91	47.96	47.90	-0.64%	28,708
Dec 18, 2024	49.90	49.98	48.27	48.27	48.21	-3.10%	7,108
Dec 17, 2024	50.00	50.00	49.66	49.81	49.75	-0.97%	4,349
Dec 16, 2024	50.27	50.57	50.23	50.30	50.24	0.07%	2,655
Dec 13, 2024	50.41	50.41	50.05	50.27	50.21	-0.29%	2,174
Dec 12, 2024	50.57	50.59	50.38	50.41	50.35	-0.57%	3,790
Dec 11, 2024	50.53	50.83	50.53	50.70	50.64	0.93%	1,869
Dec 10, 2024	50.57	50.57	50.22	50.23	50.17	-0.82%	6,437
Dec 9, 2024	50.65	50.65	50.65	50.65	50.59	0.05%	289
Dec 6, 2024	50.70	50.84	50.49	50.62	50.56	0.27%	2,605
Dec 5, 2024	51.14	51.14	50.48	50.48	50.42	-1.44%	1,763
Dec 4, 2024	51.26	51.26	51.20	51.22	51.16	-0.01%	4,747
Dec 3, 2024	51.13	51.23	51.11	51.23	51.17	-0.23%	1,785
Dec 2, 2024	50.97	51.44	50.97	51.34	51.28	0.87%	1,214
Nov 29, 2024	50.90	50.90	50.90	50.90	50.84	0.73%	93
Nov 27, 2024	50.72	50.88	50.40	50.53	50.47	-0.38%	3,877
Nov 26, 2024	50.77	50.77	50.61	50.73	50.67	-0.66%	4,618
Nov 25, 2024	50.94	51.21	50.94	51.06	51.00	1.12%	6,416
Nov 22, 2024	50.36	50.49	50.36	50.49	50.43	1.04%	404
Nov 21, 2024	49.66	49.97	49.66	49.97	49.91	1.70%	1,161
Nov 20, 2024	48.72	49.14	48.35	49.14	49.08	0.60%	913
Nov 19, 2024	48.77	48.99	48.72	48.84	48.79	0.15%	3,144
Nov 18, 2024	48.85	48.92	48.74	48.77	48.71	0.10%	2,791
Nov 15, 2024	49.00	49.00	48.70	48.72	48.66	-2.07%	859
Nov 14, 2024	50.26	50.26	49.75	49.75	49.69	-0.59%	2,322
Nov 13, 2024	50.37	50.37	50.05	50.05	49.99	-0.63%	4,865
Nov 12, 2024	50.73	50.73	50.30	50.36	50.30	-0.71%	3,500
Nov 11, 2024	51.07	51.07	50.68	50.72	50.66	-0.37%	2,859
Nov 8, 2024	51.03	51.03	50.81	50.91	50.85	-0.50%	2,674
Nov 7, 2024	51.13	51.23	50.92	51.17	51.11	0.83%	4,536
Nov 6, 2024	50.67	50.75	50.39	50.75	50.69	2.88%	2,581
Nov 5, 2024	49.27	49.35	49.19	49.33	49.27	0.76%	1,089
Nov 4, 2024	49.46	49.46	48.92	48.95	48.90	0.01%	1,404
Nov 1, 2024	49.21	49.21	48.87	48.95	48.89	0.25%	1,357
Oct 31, 2024	49.71	49.71	48.82	48.82	48.77	-2.47%	851
Oct 30, 2024	50.14	50.40	50.06	50.06	50.00	-0.23%	1,681
Oct 29, 2024	50.03	50.28	50.03	50.18	50.12	0.62%	3,477
Oct 28, 2024	49.88	49.89	49.87	49.87	49.81	0.50%	743
Oct 25, 2024	49.94	50.02	49.62	49.62	49.56	0.21%	2,699
Oct 24, 2024	49.68	49.68	49.34	49.52	49.46	0.24%	1,922
Oct 23, 2024	49.73	49.73	49.16	49.40	49.34	-0.65%	3,602
Oct 22, 2024	49.67	49.80	49.66	49.72	49.66	-0.52%	944
Oct 21, 2024	49.98	50.06	49.96	49.98	49.92	-0.75%	4,335
Oct 18, 2024	50.41	50.41	50.36	50.36	50.30	-0.03%	1,358
Oct 17, 2024	50.70	50.70	50.30	50.37	50.31	0.10%	1,614
Oct 16, 2024	50.52	50.52	50.32	50.32	50.26	-0.03%	2,803
Oct 15, 2024	50.55	50.55	50.34	50.34	50.28	-1.90%	429
Oct 14, 2024	51.62	51.62	51.26	51.31	51.25	0.65%	1,446
Oct 11, 2024	50.76	51.03	50.76	50.98	50.92	1.28%	1,299
Oct 10, 2024	50.07	50.50	50.07	50.34	50.28	-0.09%	4,475
Oct 9, 2024	50.19	50.40	50.19	50.38	50.32	0.64%	901
Oct 8, 2024	50.00	50.15	49.74	50.06	50.00	0.19%	3,353
Oct 7, 2024	50.24	50.24	49.95	49.97	49.91	-0.59%	2,566
Oct 4, 2024	50.55	50.55	49.94	50.26	50.21	1.25%	8,610
Oct 3, 2024	49.72	49.91	49.62	49.64	49.58	-0.77%	4,503
Oct 2, 2024	50.11	50.25	50.03	50.03	49.97	0.22%	1,921
Oct 1, 2024	50.52	50.52	49.92	49.92	49.86	-1.03%	4,037
Sep 30, 2024	50.19	50.49	49.82	50.44	50.38	-0.27%	26,720
Sep 27, 2024	50.80	50.80	50.46	50.58	50.52	-0.18%	5,033