PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.44	70.45	70.44	70.45	70.45	1.62%	2,232
May 7, 2026	69.28	69.50	69.28	69.33	69.33	-0.91%	2,052
May 6, 2026	69.25	69.97	69.25	69.97	69.97	2.87%	2,009
May 5, 2026	67.51	68.02	67.51	68.02	68.01	1.67%	537
May 4, 2026	67.34	67.41	66.90	66.90	66.90	-0.89%	1,485
May 1, 2026	67.28	67.52	67.28	67.50	67.50	0.41%	4,527
Apr 30, 2026	66.46	67.23	66.00	67.23	67.23	1.87%	4,159
Apr 29, 2026	65.96	66.00	65.96	66.00	65.99	0.21%	769
Apr 28, 2026	65.99	66.16	65.85	65.86	65.86	-1.42%	1,723
Apr 27, 2026	67.09	67.09	66.77	66.81	66.81	-0.64%	1,178
Apr 24, 2026	66.96	67.49	66.96	67.24	67.23	1.74%	2,765
Apr 23, 2026	65.61	66.08	65.61	66.08	66.08	-0.18%	366
Apr 22, 2026	66.05	66.20	66.05	66.20	66.20	1.21%	376
Apr 21, 2026	65.67	65.67	65.41	65.41	65.41	-0.60%	569
Apr 20, 2026	66.11	66.11	65.80	65.81	65.81	-0.42%	5,237
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