PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	73.90	73.90	73.22	73.55	73.55	-1.07%	1,842
Sep 25, 2026	74.34	74.34	74.34	74.34	74.34	1.06%	176
Sep 24, 2026	73.48	73.57	73.48	73.57	73.57	-0.20%	420
Sep 23, 2026	73.72	73.72	73.72	73.72	73.71	-0.86%	164
Sep 22, 2026	73.99	74.35	73.94	74.35	74.35	1.11%	1,675
Sep 21, 2026	72.63	73.56	72.50	73.53	73.53	2.36%	1,633
Sep 18, 2026	71.84	71.84	71.84	71.84	71.84	0.62%	32
Sep 17, 2026	71.39	71.39	71.39	71.39	71.39	1.40%	587
Sep 16, 2026	71.16	71.20	70.21	70.40	70.40	-0.10%	2,683
Sep 15, 2026	70.48	70.48	70.48	70.48	70.48	-0.60%	150
Sep 14, 2026	71.05	71.05	70.90	70.90	70.90	-1.14%	360
Sep 11, 2026	71.60	71.73	71.60	71.72	71.72	1.20%	1,217
Sep 10, 2026	71.06	71.12	70.87	70.87	70.87	-0.86%	2,075
Sep 9, 2026	71.36	71.52	71.36	71.49	71.48	-0.09%	1,019
Sep 8, 2026	71.52	71.79	71.52	71.55	71.55	0.30%	1,109
Sep 4, 2026	71.19	71.34	71.11	71.34	71.34	0.28%	1,263
Sep 3, 2026	70.72	71.14	70.37	71.14	71.14	0.67%	1,690
Sep 2, 2026	70.82	70.82	70.67	70.75	70.67	0.48%	1,314
Sep 1, 2026	70.43	70.58	70.42	70.42	70.33	-1.08%	822
Aug 31, 2026	71.28	71.29	70.99	71.18	71.10	-0.57%	1,966
Aug 28, 2026	72.21	72.21	71.59	71.59	71.51	-0.71%	4,630
Aug 27, 2026	72.31	72.31	71.92	72.10	72.02	0.16%	1,004
Aug 26, 2026	71.79	72.14	71.79	71.99	71.90	0.27%	2,079
Aug 25, 2026	71.75	71.79	71.75	71.79	71.71	0.82%	1,590
Aug 24, 2026	71.29	71.29	70.80	71.21	71.12	-0.77%	1,794
Aug 21, 2026	71.68	71.76	71.68	71.76	71.67	0.35%	571
Aug 20, 2026	71.80	71.95	71.51	71.51	71.43	-0.19%	2,464
Aug 19, 2026	72.06	72.06	71.65	71.65	71.56	-0.57%	2,281
Aug 18, 2026	72.45	72.45	71.94	72.06	71.97	-1.99%	4,643
Aug 17, 2026	73.87	73.87	73.52	73.52	73.43	-0.11%	3,628
Aug 14, 2026	73.56	73.61	73.40	73.60	73.51	0.12%	1,571
Aug 13, 2026	73.76	73.76	73.51	73.51	73.42	0.89%	715
Aug 12, 2026	73.30	73.30	72.81	72.86	72.77	0.19%	5,554
Aug 11, 2026	72.66	72.72	72.66	72.72	72.64	-0.07%	200
Aug 10, 2026	73.20	73.20	72.77	72.77	72.69	-0.28%	1,902
Aug 7, 2026	72.93	72.99	72.90	72.97	72.89	0.79%	1,686
Aug 6, 2026	72.55	72.61	71.99	72.40	72.32	-0.55%	2,046
Aug 5, 2026	73.57	73.57	72.80	72.80	72.72	-0.81%	2,497
Aug 4, 2026	73.34	73.66	73.34	73.40	73.31	3.03%	1,781
Aug 3, 2026	70.23	71.39	70.23	71.24	71.16	1.03%	5,921
Jul 31, 2026	70.03	70.73	70.03	70.52	70.43	0.34%	2,506
Jul 30, 2026	70.15	70.35	70.15	70.28	70.19	3.25%	1,048
Jul 29, 2026	69.15	69.15	68.06	68.06	67.98	-1.87%	1,104
Jul 28, 2026	69.20	69.75	69.20	69.36	69.28	-0.81%	7,171
Jul 27, 2026	70.80	70.80	69.93	69.93	69.85	-0.06%	2,199
Jul 24, 2026	70.84	70.84	69.97	69.97	69.89	-1.13%	645
Jul 23, 2026	70.77	70.77	70.77	70.77	70.69	-1.01%	188
Jul 22, 2026	71.65	71.65	71.49	71.49	71.41	-0.34%	420
Jul 21, 2026	71.33	71.74	71.33	71.74	71.65	1.82%	354
Jul 20, 2026	70.87	71.11	70.46	70.46	70.37	-0.12%	911