PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	47.68	47.92	47.68	47.91	47.91	-0.66%	2,643
May 22, 2025	48.32	48.44	48.22	48.22	48.22	-0.08%	2,844
May 21, 2025	48.82	49.11	48.26	48.26	48.26	-1.79%	1,849
May 20, 2025	48.97	49.17	48.97	49.15	49.15	-0.21%	2,664
May 19, 2025	48.80	49.25	48.80	49.25	49.25	-0.40%	1,737
May 16, 2025	48.95	49.45	48.95	49.45	49.45	0.93%	777
May 15, 2025	48.95	48.99	48.93	48.99	48.99	-0.53%	6,045
May 14, 2025	49.38	49.43	49.16	49.25	49.25	-0.35%	3,270
May 13, 2025	48.75	49.45	48.75	49.42	49.42	1.42%	3,360
May 12, 2025	48.33	48.80	48.25	48.73	48.73	4.55%	4,911
May 9, 2025	46.67	46.76	46.50	46.61	46.61	-0.15%	18,560
May 8, 2025	46.25	46.68	46.25	46.68	46.68	1.26%	575
May 7, 2025	45.82	46.10	45.80	46.10	46.10	0.40%	3,951
May 6, 2025	45.82	46.02	45.82	45.91	45.91	-0.82%	1,584
May 5, 2025	46.16	46.61	46.16	46.29	46.29	-0.31%	4,207
May 2, 2025	46.11	46.61	46.11	46.44	46.44	2.54%	2,088
May 1, 2025	45.29	45.69	45.26	45.29	45.29	0.55%	30,465
Apr 30, 2025	44.08	45.04	44.08	45.04	45.04	-0.17%	262
Apr 29, 2025	44.79	45.12	44.68	45.12	45.12	0.27%	2,212
Apr 28, 2025	44.68	45.00	44.49	45.00	45.00	0.26%	3,130
Apr 25, 2025	44.51	44.88	44.51	44.88	44.88	0.40%	929
Apr 24, 2025	43.60	44.70	43.60	44.70	44.70	3.29%	8,065
Apr 23, 2025	44.12	44.12	43.04	43.28	43.28	2.13%	6,854
Apr 22, 2025	41.78	42.51	41.78	42.38	42.38	2.44%	3,075
Apr 21, 2025	41.68	41.68	40.98	41.37	41.37	-1.86%	5,448
Apr 17, 2025	41.80	42.42	41.80	42.15	42.15	0.57%	3,364
Apr 16, 2025	42.26	42.26	41.65	41.91	41.91	-1.37%	10,155
Apr 15, 2025	42.68	42.68	42.49	42.50	42.50	-0.11%	757
Apr 14, 2025	42.38	42.70	41.98	42.54	42.54	1.15%	4,923
Apr 11, 2025	40.90	42.06	40.90	42.06	42.06	2.14%	1,972
Apr 10, 2025	42.19	42.19	40.51	41.18	41.18	-5.43%	3,354
Apr 9, 2025	38.47	43.54	38.47	43.54	43.54	12.23%	21,492
Apr 8, 2025	41.44	41.44	38.79	38.79	38.79	-2.98%	5,008
Apr 7, 2025	38.47	40.97	38.05	39.99	39.99	0.36%	5,333
Apr 4, 2025	39.68	40.34	39.59	39.84	39.84	-6.60%	2,872
Apr 3, 2025	44.19	44.19	42.56	42.66	42.66	-7.85%	9,819
Apr 2, 2025	45.57	46.38	45.57	46.29	46.29	1.12%	420
Apr 1, 2025	45.50	45.80	45.31	45.78	45.78	0.34%	2,524
Mar 31, 2025	44.84	45.62	44.70	45.62	45.62	0.09%	6,467
Mar 28, 2025	46.06	46.06	45.58	45.58	45.58	-2.57%	7,091
Mar 27, 2025	46.91	47.13	46.78	46.78	46.78	-0.95%	1,473
Mar 26, 2025	47.72	47.72	46.99	47.23	47.23	-1.08%	1,256
Mar 25, 2025	47.82	47.82	47.53	47.75	47.75	-0.16%	12,452
Mar 24, 2025	47.55	47.82	47.48	47.82	47.82	2.27%	10,011
Mar 21, 2025	46.50	46.76	46.30	46.76	46.76	-0.54%	771
Mar 20, 2025	46.85	47.33	46.85	47.02	47.02	-0.60%	2,075
Mar 19, 2025	46.80	47.47	46.80	47.30	47.30	1.20%	4,224
Mar 18, 2025	46.62	46.75	46.49	46.74	46.74	-0.88%	3,259
Mar 17, 2025	46.75	47.15	46.75	47.15	47.15	1.38%	711
Mar 14, 2025	45.96	46.51	45.84	46.51	46.51	2.42%	18,250