PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	57.85	57.85	57.15	57.25	57.25	-1.44%	1,083
Mar 26, 2026	59.12	59.12	58.08	58.08	58.08	-2.83%	1,305
Mar 25, 2026	59.78	59.78	59.78	59.78	59.77	0.58%	111
Mar 24, 2026	59.24	59.43	59.24	59.43	59.43	-0.42%	528
Mar 23, 2026	60.09	60.09	59.66	59.68	59.68	1.31%	405
Mar 20, 2026	59.69	59.69	58.91	58.91	58.91	-1.45%	671
Mar 19, 2026	60.00	60.00	59.77	59.77	59.77	-0.17%	304
Mar 18, 2026	60.40	60.40	59.87	59.87	59.87	-1.40%	3,930
Mar 17, 2026	60.95	60.95	60.72	60.72	60.72	0.57%	701
Mar 16, 2026	60.36	60.38	60.36	60.38	60.38	1.34%	329
Mar 13, 2026	60.37	60.37	59.58	59.58	59.58	-0.70%	1,991
Mar 12, 2026	60.78	60.78	60.00	60.00	60.00	-2.09%	1,297
Mar 11, 2026	61.26	61.28	61.26	61.28	61.28	-0.13%	426
Mar 10, 2026	61.34	61.36	61.34	61.36	61.36	-0.21%	542
Mar 9, 2026	59.89	61.49	59.89	61.49	61.49	1.55%	737
Mar 6, 2026	60.64	60.90	60.55	60.55	60.55	-1.82%	2,896
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	62.32	1.05%	592
Mar 3, 2026	61.55	61.83	61.25	61.69	61.67	-1.84%	2,043
Mar 2, 2026	62.39	62.85	62.39	62.85	62.83	-0.33%	1,787
Feb 27, 2026	62.49	63.06	62.49	63.06	63.04	0.07%	1,853
Feb 26, 2026	63.59	63.59	62.50	63.01	62.99	-0.89%	2,456
Feb 25, 2026	63.46	63.68	63.46	63.58	63.56	1.20%	2,304
Feb 24, 2026	62.48	62.91	62.48	62.82	62.81	1.28%	3,431
Feb 23, 2026	62.73	62.73	62.00	62.03	62.01	-1.13%	1,467
Feb 20, 2026	62.01	62.80	62.01	62.74	62.72	0.90%	1,168
Feb 19, 2026	62.05	62.20	61.97	62.18	62.17	-0.39%	1,084
Feb 18, 2026	62.53	62.60	62.43	62.43	62.41	0.97%	718
Feb 17, 2026	61.56	61.86	61.24	61.83	61.82	-0.04%	4,044
Feb 13, 2026	62.25	62.41	61.86	61.86	61.84	0.28%	8,898
Feb 12, 2026	61.97	61.97	61.68	61.68	61.67	-1.76%	498
Feb 11, 2026	62.94	62.94	62.79	62.79	62.77	0.18%	874
Feb 10, 2026	62.84	63.09	62.67	62.67	62.66	-0.32%	1,001
Feb 9, 2026	62.58	62.89	62.58	62.88	62.86	0.61%	2,697
Feb 6, 2026	61.93	62.50	61.93	62.50	62.48	2.75%	1,541
Feb 5, 2026	60.73	61.45	60.72	60.82	60.81	-0.92%	2,460
Feb 4, 2026	62.04	62.11	61.00	61.39	61.37	-1.73%	5,044
Feb 3, 2026	63.66	63.66	61.93	62.47	62.45	-1.67%	11,405
Feb 2, 2026	63.65	63.65	63.53	63.53	63.52	0.93%	1,468
Jan 30, 2026	63.65	63.65	62.79	62.95	62.93	-1.65%	6,115
Jan 29, 2026	64.26	64.26	62.86	64.01	63.99	0.21%	4,223
Jan 28, 2026	64.00	64.03	63.74	63.87	63.85	-0.07%	3,525
Jan 27, 2026	63.76	63.98	63.76	63.92	63.90	0.92%	6,490
Jan 26, 2026	63.28	63.43	63.28	63.34	63.32	0.63%	4,257
Jan 23, 2026	62.81	62.98	62.81	62.94	62.93	0.11%	2,860
Jan 22, 2026	63.33	63.33	62.88	62.88	62.86	-0.13%	1,894
Jan 21, 2026	62.32	62.96	62.32	62.96	62.94	1.67%	693
Jan 20, 2026	62.33	62.33	61.92	61.92	61.91	-2.05%	1,296
Jan 16, 2026	63.33	63.33	63.22	63.22	63.20	0.19%	1,475
Jan 15, 2026	63.44	63.68	63.10	63.10	63.08	0.69%	4,432