PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2025	53.18	53.31	53.00	53.23	53.18	0.09%	4,844
Aug 6, 2025	53.15	53.21	53.11	53.18	53.14	-0.33%	1,240
Aug 5, 2025	53.52	53.52	53.09	53.36	53.31	-0.68%	2,577
Aug 4, 2025	53.33	53.72	53.31	53.72	53.67	1.39%	4,413
Aug 1, 2025	53.08	53.08	52.23	52.98	52.94	-1.33%	1,182
Jul 31, 2025	54.21	54.39	53.69	53.69	53.65	-0.96%	820
Jul 30, 2025	54.52	54.65	54.11	54.21	54.17	-0.82%	4,337
Jul 29, 2025	54.94	54.94	54.44	54.66	54.62	0.13%	1,294
Jul 28, 2025	54.53	54.68	54.53	54.59	54.55	0.24%	1,542
Jul 25, 2025	54.10	54.46	54.10	54.46	54.42	0.82%	11,996
Jul 24, 2025	54.33	54.33	54.02	54.02	53.98	-0.69%	2,139
Jul 23, 2025	54.21	54.48	54.17	54.40	54.35	1.21%	1,817
Jul 22, 2025	53.67	53.84	53.64	53.74	53.70	0.68%	2,129
Jul 21, 2025	53.63	53.63	53.38	53.38	53.34	-0.09%	2,616
Jul 18, 2025	53.43	53.43	53.43	53.43	53.39	-0.40%	70
Jul 17, 2025	53.48	53.65	53.34	53.65	53.60	1.08%	2,366
Jul 16, 2025	52.93	53.07	52.93	53.07	53.03	0.06%	529
Jul 15, 2025	53.43	53.43	53.04	53.04	52.99	-0.83%	429
Jul 14, 2025	53.36	53.66	53.35	53.48	53.44	-0.55%	1,173
Jul 11, 2025	53.67	53.78	53.62	53.78	53.73	-0.58%	2,067
Jul 10, 2025	53.70	54.17	53.57	54.09	54.05	0.81%	3,615
Jul 9, 2025	53.76	53.76	53.47	53.66	53.62	0.34%	3,129
Jul 8, 2025	53.24	53.70	53.24	53.48	53.44	0.98%	2,901