PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.09	48.76	48.09	48.38	48.38	0.88%	1,885
Dec 19, 2024	48.66	48.66	47.91	47.96	47.96	-0.64%	28,708
Dec 18, 2024	49.90	49.98	48.27	48.27	48.27	-3.10%	7,108
Dec 17, 2024	50.00	50.00	49.66	49.81	49.81	-0.97%	4,349
Dec 16, 2024	50.27	50.57	50.23	50.30	50.30	0.07%	2,655
Dec 13, 2024	50.41	50.41	50.05	50.27	50.27	-0.29%	2,174
Dec 12, 2024	50.57	50.59	50.38	50.41	50.41	-0.57%	3,790
Dec 11, 2024	50.53	50.83	50.53	50.70	50.70	0.93%	1,869
Dec 10, 2024	50.57	50.57	50.22	50.23	50.23	-0.82%	6,437
Dec 9, 2024	50.65	50.65	50.65	50.65	50.65	0.05%	289
Dec 6, 2024	50.70	50.84	50.49	50.62	50.62	0.27%	2,605
Dec 5, 2024	51.14	51.14	50.48	50.48	50.48	-1.44%	1,763
Dec 4, 2024	51.26	51.26	51.20	51.22	51.22	-0.01%	4,747
Dec 3, 2024	51.13	51.23	51.11	51.23	51.23	-0.23%	1,785
Dec 2, 2024	50.97	51.44	50.97	51.34	51.34	0.87%	1,214
Nov 29, 2024	50.90	50.90	50.90	50.90	50.90	0.73%	93
Nov 27, 2024	50.72	50.88	50.40	50.53	50.53	-0.38%	3,877
Nov 26, 2024	50.77	50.77	50.61	50.73	50.73	-0.66%	4,618
Nov 25, 2024	50.94	51.21	50.94	51.06	51.06	1.12%	6,416
Nov 22, 2024	50.36	50.49	50.36	50.49	50.49	1.04%	404
Nov 21, 2024	49.66	49.97	49.66	49.97	49.97	1.70%	1,161
Nov 20, 2024	48.72	49.14	48.35	49.14	49.14	0.60%	913
Nov 19, 2024	48.77	48.99	48.72	48.84	48.84	0.15%	3,144
Nov 18, 2024	48.85	48.92	48.74	48.77	48.77	0.10%	2,791
Nov 15, 2024	49.00	49.00	48.70	48.72	48.72	-2.07%	859
Nov 14, 2024	50.26	50.26	49.75	49.75	49.75	-0.59%	2,322
Nov 13, 2024	50.37	50.37	50.05	50.05	50.05	-0.63%	4,865
Nov 12, 2024	50.73	50.73	50.30	50.36	50.36	-0.71%	3,500
Nov 11, 2024	51.07	51.07	50.68	50.72	50.72	-0.37%	2,859
Nov 8, 2024	51.03	51.03	50.81	50.91	50.91	-0.50%	2,674
Nov 7, 2024	51.13	51.23	50.92	51.17	51.17	0.83%	4,536
Nov 6, 2024	50.67	50.75	50.39	50.75	50.75	2.88%	2,581
Nov 5, 2024	49.27	49.35	49.19	49.33	49.33	0.76%	1,089
Nov 4, 2024	49.46	49.46	48.92	48.95	48.95	0.01%	1,404
Nov 1, 2024	49.21	49.21	48.87	48.95	48.95	0.25%	1,357
Oct 31, 2024	49.71	49.71	48.82	48.82	48.82	-2.47%	851
Oct 30, 2024	50.14	50.40	50.06	50.06	50.06	-0.23%	1,681
Oct 29, 2024	50.03	50.28	50.03	50.18	50.18	0.62%	3,477
Oct 28, 2024	49.88	49.89	49.87	49.87	49.87	0.50%	743
Oct 25, 2024	49.94	50.02	49.62	49.62	49.62	0.21%	2,699
Oct 24, 2024	49.68	49.68	49.34	49.52	49.52	0.24%	1,922
Oct 23, 2024	49.73	49.73	49.16	49.40	49.40	-0.65%	3,602
Oct 22, 2024	49.67	49.80	49.66	49.72	49.72	-0.52%	944
Oct 21, 2024	49.98	50.06	49.96	49.98	49.98	-0.75%	4,335
Oct 18, 2024	50.41	50.41	50.36	50.36	50.36	-0.03%	1,358
Oct 17, 2024	50.70	50.70	50.30	50.37	50.37	0.10%	1,614
Oct 16, 2024	50.52	50.52	50.32	50.32	50.32	-0.03%	2,803
Oct 15, 2024	50.55	50.55	50.34	50.34	50.34	-1.90%	429
Oct 14, 2024	51.62	51.62	51.26	51.31	51.31	0.65%	1,446
Oct 11, 2024	50.76	51.03	50.76	50.98	50.98	1.28%	1,299
Oct 10, 2024	50.07	50.50	50.07	50.34	50.34	-0.09%	4,475
Oct 9, 2024	50.19	50.40	50.19	50.38	50.38	0.64%	901
Oct 8, 2024	50.00	50.15	49.74	50.06	50.06	0.19%	3,353
Oct 7, 2024	50.24	50.24	49.95	49.97	49.97	-0.59%	2,566
Oct 4, 2024	50.55	50.55	49.94	50.26	50.26	1.25%	8,610
Oct 3, 2024	49.72	49.91	49.62	49.64	49.64	-0.77%	4,503
Oct 2, 2024	50.11	50.25	50.03	50.03	50.03	0.22%	1,921
Oct 1, 2024	50.52	50.52	49.92	49.92	49.92	-1.03%	4,037
Sep 30, 2024	50.19	50.49	49.82	50.44	50.44	-0.27%	26,720
Sep 27, 2024	50.80	50.80	50.46	50.58	50.58	-0.18%	5,033
Sep 26, 2024	50.26	50.69	50.26	50.67	50.67	1.87%	1,727
Sep 25, 2024	49.60	49.88	49.60	49.74	49.68	-1.02%	3,168
Sep 24, 2024	50.24	50.41	50.14	50.25	50.20	0.78%	2,641
Sep 23, 2024	49.75	50.00	49.75	49.86	49.81	0.43%	3,988
Sep 20, 2024	49.62	49.70	49.61	49.65	49.60	-0.77%	778
Sep 19, 2024	50.26	50.32	49.87	50.03	49.98	2.24%	22,177
Sep 18, 2024	49.23	49.23	48.94	48.94	48.89	-0.03%	760
Sep 17, 2024	49.20	49.25	48.90	48.96	48.90	0.44%	2,507
Sep 16, 2024	48.84	48.84	48.48	48.74	48.69	-0.02%	2,115
Sep 13, 2024	48.66	48.75	48.63	48.75	48.70	1.30%	2,115
Sep 12, 2024	47.96	48.42	47.96	48.13	48.07	0.12%	2,148
Sep 11, 2024	47.23	48.07	47.23	48.07	48.01	0.89%	1,659
Sep 10, 2024	47.55	47.74	47.33	47.64	47.59	-0.53%	2,827
Sep 9, 2024	47.72	48.17	47.72	47.90	47.85	1.09%	1,344
Sep 6, 2024	47.98	47.98	47.38	47.38	47.33	-1.84%	3,394
Sep 5, 2024	48.74	48.74	48.27	48.27	48.22	-0.74%	1,540
Sep 4, 2024	48.51	49.00	48.51	48.63	48.58	0.26%	7,489
Sep 3, 2024	49.78	49.78	48.51	48.51	48.45	-3.48%	3,561
Aug 30, 2024	50.32	50.32	49.79	50.26	50.20	0.73%	932
Aug 29, 2024	50.05	50.34	49.76	49.89	49.84	0.48%	3,354
Aug 28, 2024	50.02	50.02	49.56	49.66	49.60	-0.56%	746
Aug 27, 2024	49.86	50.03	49.79	49.93	49.88	-0.07%	1,078
Aug 26, 2024	50.30	50.30	49.97	49.97	49.92	-0.35%	440
Aug 23, 2024	49.73	50.22	49.73	50.15	50.09	1.67%	2,909
Aug 22, 2024	50.25	50.25	49.33	49.33	49.27	-1.17%	3,120
Aug 21, 2024	49.67	49.91	49.36	49.91	49.86	1.17%	1,063
Aug 20, 2024	49.76	49.76	49.22	49.34	49.28	-0.69%	3,312
Aug 19, 2024	49.36	49.68	49.36	49.68	49.63	1.23%	3,239
Aug 16, 2024	48.28	49.23	48.25	49.08	49.02	-0.08%	3,818
Aug 15, 2024	48.69	49.12	48.69	49.12	49.06	2.20%	6,720
Aug 14, 2024	48.05	48.23	47.86	48.06	48.00	-0.16%	2,511
Aug 13, 2024	47.71	48.15	47.53	48.14	48.08	1.94%	1,443
Aug 12, 2024	47.38	47.48	47.22	47.22	47.17	-0.49%	650
Aug 9, 2024	47.18	47.58	47.18	47.45	47.40	0.44%	3,662
Aug 8, 2024	46.58	47.38	46.58	47.24	47.19	2.77%	1,167
Aug 7, 2024	47.01	47.01	45.97	45.97	45.92	-1.10%	4,299
Aug 6, 2024	46.77	46.84	46.48	46.48	46.43	1.45%	2,157
Aug 5, 2024	45.06	46.01	44.78	45.81	45.76	-2.43%	6,677
Aug 2, 2024	47.00	47.00	46.72	46.96	46.91	-3.34%	2,643
Aug 1, 2024	49.91	49.91	48.32	48.58	48.53	-2.46%	5,131