PEXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	75.17	75.19	73.66	73.81	73.81	-0.86%	550
Jun 16, 2026	75.64	75.64	74.45	74.45	74.45	-1.30%	1,976
Jun 15, 2026	75.43	75.55	75.22	75.43	75.43	3.05%	2,101
Jun 12, 2026	73.08	73.24	73.08	73.20	73.20	1.23%	652
Jun 11, 2026	71.20	72.31	70.93	72.31	72.31	3.24%	1,197
Jun 10, 2026	71.70	71.70	70.04	70.04	70.04	-1.95%	4,316
Jun 9, 2026	73.10	73.10	70.43	71.44	71.44	-0.46%	4,019
Jun 8, 2026	72.03	72.14	71.74	71.76	71.76	1.00%	1,083
Jun 5, 2026	72.74	72.74	70.90	71.06	71.06	-4.42%	2,938
Jun 4, 2026	74.02	74.62	74.02	74.35	74.34	-0.92%	2,052
Jun 3, 2026	74.35	75.19	74.35	75.05	75.03	0.57%	6,690
Jun 2, 2026	74.15	74.63	74.15	74.63	74.61	1.15%	2,843
Jun 1, 2026	73.88	74.37	73.78	73.78	73.76	-0.01%	16,478
May 29, 2026	73.65	73.78	73.65	73.78	73.76	0.48%	1,098
May 28, 2026	73.40	73.43	73.40	73.43	73.41	1.08%	474
May 27, 2026	72.48	72.74	72.33	72.65	72.63	-0.25%	1,576
May 26, 2026	72.07	72.83	72.00	72.83	72.81	2.27%	1,793
May 22, 2026	71.10	71.48	71.10	71.21	71.19	1.16%	995
May 21, 2026	69.86	70.39	69.66	70.39	70.37	0.96%	2,601
May 20, 2026	68.76	69.90	68.76	69.72	69.70	1.91%	12,583
May 19, 2026	68.21	68.44	68.21	68.42	68.40	-1.02%	383
May 18, 2026	69.37	69.37	68.98	69.12	69.10	-0.52%	502
May 15, 2026	69.62	69.62	69.49	69.49	69.47	-1.44%	1,979
May 14, 2026	70.35	70.50	70.35	70.50	70.48	0.30%	336
May 13, 2026	70.23	70.47	70.23	70.29	70.27	0.39%	645
May 12, 2026	70.15	70.15	69.43	70.02	70.00	-0.83%	1,164
May 11, 2026	70.74	70.74	70.61	70.61	70.59	0.21%	831
May 8, 2026	70.44	70.45	70.44	70.45	70.43	1.62%	2,232
May 7, 2026	69.28	69.50	69.28	69.33	69.31	-0.91%	2,052
May 6, 2026	69.25	69.97	69.25	69.97	69.95	2.87%	2,009