PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	65.87	66.29	65.87	66.08	66.08	1.29%	4,061
Apr 16, 2026	65.07	65.42	65.07	65.24	65.24	0.28%	2,371
Apr 15, 2026	64.75	65.06	64.70	65.06	65.06	0.69%	1,101
Apr 14, 2026	64.25	64.61	64.23	64.61	64.61	1.20%	1,510
Apr 13, 2026	63.08	63.86	63.08	63.84	63.84	1.61%	537
Apr 10, 2026	63.23	63.23	62.83	62.83	62.83	-0.01%	1,892
Apr 9, 2026	62.66	62.99	62.66	62.84	62.84	0.94%	989
Apr 8, 2026	62.23	62.42	62.07	62.25	62.25	3.75%	2,924
Apr 7, 2026	59.66	60.00	59.41	60.00	60.00	0.31%	954
Apr 6, 2026	59.57	59.87	59.57	59.82	59.82	0.73%	885
Apr 2, 2026	58.60	59.38	58.60	59.38	59.38	0.07%	2,993
Apr 1, 2026	59.18	59.69	59.14	59.34	59.34	1.13%	1,837
Mar 31, 2026	57.44	58.68	57.44	58.68	58.68	3.54%	1,601
Mar 30, 2026	57.65	57.65	56.55	56.68	56.68	-0.99%	3,304
Mar 27, 2026	57.85	57.85	57.15	57.25	57.25	-1.44%	1,083
Mar 26, 2026	59.12	59.12	58.08	58.08	58.08	-2.83%	1,305
Mar 25, 2026	59.78	59.78	59.78	59.78	59.77	0.58%	111
Mar 24, 2026	59.24	59.43	59.24	59.43	59.43	-0.42%	528
Mar 23, 2026	60.09	60.09	59.66	59.68	59.68	1.31%	405
Mar 20, 2026	59.69	59.69	58.91	58.91	58.91	-1.45%	671
Mar 19, 2026	60.00	60.00	59.77	59.77	59.77	-0.17%	304
Mar 18, 2026	60.40	60.40	59.87	59.87	59.87	-1.40%	3,930
Mar 17, 2026	60.95	60.95	60.72	60.72	60.72	0.57%	701
Mar 16, 2026	60.36	60.38	60.36	60.38	60.38	1.34%	329
Mar 13, 2026	60.37	60.37	59.58	59.58	59.58	-0.70%	1,991
Mar 12, 2026	60.78	60.78	60.00	60.00	60.00	-2.09%	1,297
Mar 11, 2026	61.26	61.28	61.26	61.28	61.28	-0.13%	426
Mar 10, 2026	61.34	61.36	61.34	61.36	61.36	-0.21%	542
Mar 9, 2026	59.89	61.49	59.89	61.49	61.49	1.55%	737
Mar 6, 2026	60.64	60.90	60.55	60.55	60.55	-1.82%	2,896
Mar 5, 2026	62.06	62.39	61.25	61.67	61.67	-1.07%	4,143
Mar 4, 2026	61.96	62.35	61.96	62.34	62.32	1.05%	592
Mar 3, 2026	61.55	61.83	61.25	61.69	61.67	-1.84%	2,043
Mar 2, 2026	62.39	62.85	62.39	62.85	62.83	-0.33%	1,787
Feb 27, 2026	62.49	63.06	62.49	63.06	63.04	0.07%	1,853
Feb 26, 2026	63.59	63.59	62.50	63.01	62.99	-0.89%	2,456
Feb 25, 2026	63.46	63.68	63.46	63.58	63.56	1.20%	2,304
Feb 24, 2026	62.48	62.91	62.48	62.82	62.81	1.28%	3,431
Feb 23, 2026	62.73	62.73	62.00	62.03	62.01	-1.13%	1,467
Feb 20, 2026	62.01	62.80	62.01	62.74	62.72	0.90%	1,168
Feb 19, 2026	62.05	62.20	61.97	62.18	62.17	-0.39%	1,084
Feb 18, 2026	62.53	62.60	62.43	62.43	62.41	0.97%	718
Feb 17, 2026	61.56	61.86	61.24	61.83	61.82	-0.04%	4,044
Feb 13, 2026	62.25	62.41	61.86	61.86	61.84	0.28%	8,898
Feb 12, 2026	61.97	61.97	61.68	61.68	61.67	-1.76%	498
Feb 11, 2026	62.94	62.94	62.79	62.79	62.77	0.18%	874
Feb 10, 2026	62.84	63.09	62.67	62.67	62.66	-0.32%	1,001
Feb 9, 2026	62.58	62.89	62.58	62.88	62.86	0.61%	2,697
Feb 6, 2026	61.93	62.50	61.93	62.50	62.48	2.75%	1,541
Feb 5, 2026	60.73	61.45	60.72	60.82	60.81	-0.92%	2,460