PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	60.34	61.08	60.34	60.94	60.80	1.39%	2,830
Dec 18, 2025	60.37	60.51	60.05	60.11	59.97	1.09%	11,572
Dec 17, 2025	61.08	61.08	59.46	59.46	59.32	-1.34%	4,615
Dec 16, 2025	60.77	60.91	59.96	60.27	60.13	-1.11%	12,050
Dec 15, 2025	61.15	61.15	60.80	60.94	60.80	0.27%	2,871
Dec 12, 2025	61.32	61.32	60.77	60.77	60.64	-2.00%	845
Dec 11, 2025	61.37	62.02	61.37	62.02	61.88	0.57%	7,084
Dec 10, 2025	60.57	61.72	60.57	61.67	61.53	1.62%	13,828
Dec 9, 2025	60.37	60.97	60.37	60.68	60.54	0.36%	8,105
Dec 8, 2025	60.96	60.96	60.44	60.46	60.33	-0.35%	3,519
Dec 5, 2025	60.93	60.93	60.67	60.67	60.54	0.40%	3,669
Dec 4, 2025	60.54	60.54	60.32	60.43	60.29	0.12%	521
Dec 3, 2025	60.22	60.54	60.13	60.36	60.22	1.24%	2,957
Dec 2, 2025	59.80	59.80	59.39	59.62	59.49	0.26%	1,529
Dec 1, 2025	59.31	59.80	59.31	59.47	59.33	-0.36%	10,271
Nov 28, 2025	59.51	59.68	59.51	59.68	59.55	0.65%	335
Nov 26, 2025	58.93	59.30	58.93	59.30	59.16	0.91%	754
Nov 25, 2025	57.78	58.77	57.78	58.77	58.63	1.60%	320
Nov 24, 2025	57.06	57.90	57.06	57.84	57.71	1.85%	3,455
Nov 21, 2025	55.66	56.79	55.66	56.79	56.66	2.31%	1,284
Nov 20, 2025	56.17	56.17	55.51	55.51	55.38	-2.48%	312
Nov 19, 2025	56.60	56.99	56.60	56.92	56.79	0.17%	2,066
Nov 18, 2025	56.35	57.02	56.35	56.82	56.69	-0.20%	780
Nov 17, 2025	58.03	58.03	56.93	56.93	56.81	-1.62%	1,600
Nov 14, 2025	57.10	57.87	57.10	57.87	57.74	-0.38%	499
Nov 13, 2025	58.30	58.30	58.09	58.09	57.96	-2.16%	402
Nov 12, 2025	59.35	59.37	59.35	59.37	59.24	0.49%	146
Nov 11, 2025	58.93	59.23	58.93	59.08	58.95	-0.09%	1,076
Nov 10, 2025	59.13	59.13	59.13	59.13	59.00	1.72%	123
Nov 7, 2025	58.04	58.13	58.04	58.13	58.00	0.38%	200
Nov 6, 2025	58.55	58.55	57.92	57.92	57.79	-1.52%	1,076
Nov 5, 2025	58.44	58.81	58.44	58.81	58.67	1.38%	1,296