PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	70.52	70.71	70.21	70.56	70.56	1.34%	3,478
Oct 23, 2026	70.00	70.00	69.62	69.62	69.62	-0.55%	2,477
Oct 22, 2026	70.21	70.21	69.78	70.01	70.01	-2.65%	6,871
Oct 21, 2026	71.82	72.15	71.82	71.91	71.91	0.67%	9,681
Oct 20, 2026	71.10	71.82	71.10	71.43	71.43	0.10%	3,663
Oct 19, 2026	71.80	71.93	71.36	71.36	71.36	0.32%	15,046
Oct 16, 2026	71.21	71.21	71.13	71.13	71.13	-2.02%	515
Oct 15, 2026	71.91	72.66	71.91	72.59	72.59	0.10%	507
Oct 14, 2026	73.39	73.39	72.40	72.52	72.52	-1.79%	3,567
Oct 13, 2026	73.67	73.85	73.67	73.85	73.84	-0.19%	2,700
Oct 12, 2026	74.28	74.28	73.98	73.98	73.98	-0.69%	421
Oct 9, 2026	74.47	74.56	74.47	74.50	74.50	0.27%	988
Oct 8, 2026	74.15	74.30	73.90	74.30	74.30	-0.76%	1,000
Oct 7, 2026	74.65	74.87	74.65	74.87	74.87	-0.70%	4,144
Oct 6, 2026	75.57	75.59	75.40	75.40	75.40	0.23%	2,096
Oct 5, 2026	75.00	75.23	75.00	75.23	75.23	0.57%	539
Oct 2, 2026	74.65	74.80	74.65	74.80	74.80	0.64%	374
Oct 1, 2026	74.39	74.46	74.11	74.32	74.32	0.66%	1,399
Sep 30, 2026	74.07	74.07	73.84	73.84	73.84	-0.12%	521
Sep 29, 2026	73.93	74.01	73.78	73.92	73.92	0.51%	1,258
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