PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	72.44	73.00	72.41	72.40	-	-	664
Aug 6, 2026	72.55	72.61	71.99	72.40	72.40	-0.55%	2,046
Aug 5, 2026	73.57	73.57	72.80	72.80	72.80	-0.81%	2,497
Aug 4, 2026	73.34	73.66	73.34	73.40	73.40	3.03%	1,780
Aug 3, 2026	70.23	71.39	70.23	71.24	71.24	1.03%	5,920
Jul 31, 2026	70.03	70.73	70.03	70.52	70.52	0.34%	2,505
Jul 30, 2026	70.15	70.35	70.15	70.28	70.28	3.25%	1,048
Jul 29, 2026	69.15	69.15	68.06	68.06	68.06	-1.87%	1,103
Jul 28, 2026	69.20	69.75	69.20	69.36	69.36	-0.81%	7,171
Jul 27, 2026	70.80	70.80	69.93	69.93	69.93	-0.06%	2,198
Jul 24, 2026	70.84	70.84	69.97	69.97	69.97	-1.13%	645
Jul 23, 2026	70.77	70.77	70.77	70.77	70.77	-1.01%	187
Jul 22, 2026	71.65	71.65	71.49	71.49	71.49	-0.34%	420
Jul 21, 2026	71.33	71.74	71.33	71.74	71.74	1.82%	354
Jul 20, 2026	70.87	71.11	70.46	70.46	70.46	-0.12%	910
Jul 17, 2026	70.58	70.58	70.54	70.54	70.54	-1.29%	508
Jul 16, 2026	72.15	72.15	71.46	71.46	71.46	-1.60%	310
Jul 15, 2026	72.08	72.62	71.89	72.62	72.62	-0.31%	979
Jul 14, 2026	72.80	72.85	72.80	72.85	72.85	0.24%	291
Jul 13, 2026	73.45	73.45	72.67	72.67	72.67	-2.26%	945
Jul 10, 2026	73.65	74.48	73.65	74.35	74.35	0.48%	5,393
Jul 9, 2026	73.70	74.18	73.70	73.99	73.99	1.81%	2,708
Jul 8, 2026	72.52	72.70	71.90	72.68	72.68	0.19%	7,504
Jul 7, 2026	73.04	73.04	72.48	72.54	72.54	-1.98%	1,971
Jul 6, 2026	74.10	74.25	73.94	74.00	74.00	1.43%	4,995
Jul 2, 2026	72.69	72.96	72.62	72.96	72.96	-2.16%	917
Jul 1, 2026	75.04	75.08	74.57	74.57	74.57	-1.64%	873
Jun 30, 2026	75.36	75.84	75.36	75.82	75.82	2.20%	1,261
Jun 29, 2026	72.79	74.19	72.79	74.19	74.19	2.06%	508
Jun 26, 2026	72.80	72.80	72.69	72.69	72.69	-1.54%	689
Jun 25, 2026	73.20	73.87	73.20	73.83	73.83	1.51%	1,216
Jun 24, 2026	72.96	73.24	72.31	72.73	72.73	-0.25%	4,065
Jun 23, 2026	73.28	73.28	72.91	72.91	72.91	-2.96%	1,478
Jun 22, 2026	75.68	75.68	74.81	75.13	75.13	-0.43%	1,821
Jun 18, 2026	75.22	75.47	75.22	75.45	75.45	2.23%	1,123
Jun 17, 2026	75.17	75.19	73.66	73.81	73.81	-0.86%	550
Jun 16, 2026	75.64	75.64	74.45	74.45	74.45	-1.30%	1,976
Jun 15, 2026	75.43	75.55	75.22	75.43	75.43	3.05%	2,101
Jun 12, 2026	73.08	73.24	73.08	73.20	73.20	1.23%	652
Jun 11, 2026	71.20	72.31	70.93	72.31	72.31	3.24%	1,197
Jun 10, 2026	71.70	71.70	70.04	70.04	70.04	-1.95%	4,316
Jun 9, 2026	73.10	73.10	70.43	71.44	71.44	-0.46%	4,019
Jun 8, 2026	72.03	72.14	71.74	71.76	71.76	1.00%	1,083
Jun 5, 2026	72.74	72.74	70.90	71.06	71.06	-4.42%	2,938
Jun 4, 2026	74.02	74.62	74.02	74.35	74.34	-0.92%	2,052
Jun 3, 2026	74.35	75.19	74.35	75.05	75.03	0.57%	6,690
Jun 2, 2026	74.15	74.63	74.15	74.63	74.61	1.15%	2,843
Jun 1, 2026	73.88	74.37	73.78	73.78	73.76	-0.01%	16,478
May 29, 2026	73.65	73.78	73.65	73.78	73.76	0.48%	1,098
May 28, 2026	73.40	73.43	73.40	73.43	73.41	1.08%	474