PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	72.21	72.21	71.59	71.59	71.59	-0.71%	4,629
Aug 27, 2026	72.31	72.31	71.92	72.10	72.10	0.16%	1,004
Aug 26, 2026	71.79	72.14	71.79	71.99	71.99	0.27%	2,078
Aug 25, 2026	71.75	71.79	71.75	71.79	71.79	0.82%	1,590
Aug 24, 2026	71.29	71.29	70.80	71.21	71.21	-0.77%	1,793
Aug 21, 2026	71.68	71.76	71.68	71.76	71.76	0.35%	571
Aug 20, 2026	71.80	71.95	71.51	71.51	71.51	-0.19%	2,463
Aug 19, 2026	72.06	72.06	71.65	71.65	71.65	-0.57%	2,281
Aug 18, 2026	72.45	72.45	71.94	72.06	72.06	-1.99%	4,642
Aug 17, 2026	73.87	73.87	73.52	73.52	73.52	-0.11%	3,628
Aug 14, 2026	73.56	73.61	73.40	73.60	73.60	0.12%	1,571
Aug 13, 2026	73.76	73.76	73.51	73.51	73.51	0.89%	714
Aug 12, 2026	73.30	73.30	72.81	72.86	72.86	0.19%	5,554
Aug 11, 2026	72.66	72.72	72.66	72.72	72.72	-0.07%	200
Aug 10, 2026	73.20	73.20	72.77	72.77	72.77	-0.28%	1,901
Aug 7, 2026	72.93	72.99	72.90	72.97	72.97	0.79%	1,686
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