PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.62	32.03	31.62	32.03	32.03	1.40%	28,953
Nov 19, 2024	31.58	31.89	31.50	31.59	31.59	-0.91%	37,611
Nov 18, 2024	31.42	31.96	31.42	31.88	31.88	2.18%	25,763
Nov 15, 2024	31.49	31.85	31.18	31.20	31.20	-0.98%	47,058
Nov 14, 2024	31.51	31.51	31.23	31.51	31.51	0.77%	19,197
Nov 13, 2024	31.11	31.49	30.70	31.27	31.27	0.83%	35,070
Nov 12, 2024	31.39	31.59	31.01	31.01	31.01	-0.95%	26,599
Nov 11, 2024	31.00	31.38	30.79	31.31	31.31	1.33%	64,932
Nov 8, 2024	30.54	30.91	30.44	30.90	30.90	1.32%	27,201
Nov 7, 2024	30.76	30.76	30.34	30.50	30.50	-0.76%	67,990
Nov 6, 2024	30.04	30.97	29.96	30.73	30.73	5.40%	107,793
Nov 5, 2024	29.04	29.26	28.98	29.16	29.16	0.99%	17,522
Nov 4, 2024	28.59	29.07	28.59	28.87	28.87	1.83%	15,750
Nov 1, 2024	28.82	28.93	28.27	28.35	28.35	-1.28%	21,251
Oct 31, 2024	29.16	29.27	28.70	28.72	28.72	-1.10%	18,648
Oct 30, 2024	28.97	29.26	28.97	29.04	29.04	0.66%	21,954
Oct 29, 2024	29.46	29.46	28.79	28.85	28.85	-2.67%	37,640
Oct 28, 2024	29.28	29.69	29.24	29.64	29.64	-1.30%	54,617
Oct 25, 2024	30.20	30.40	29.91	30.03	30.03	0.13%	15,222
Oct 24, 2024	29.95	30.11	29.70	29.99	29.99	0.54%	18,336
Oct 23, 2024	30.11	30.15	29.62	29.83	29.83	-1.28%	23,958
Oct 22, 2024	30.27	30.41	30.16	30.22	30.22	0.35%	26,272
Oct 21, 2024	30.59	30.61	30.03	30.11	30.11	-0.86%	21,112
Oct 18, 2024	30.50	30.55	30.14	30.37	30.37	-0.59%	31,793
Oct 17, 2024	30.32	30.58	30.21	30.55	30.55	0.86%	37,373
Oct 16, 2024	30.15	30.39	30.15	30.29	30.29	1.00%	28,234
Oct 15, 2024	30.49	30.49	29.98	29.99	29.99	-3.94%	51,521
Oct 14, 2024	31.36	31.42	31.06	31.22	31.22	-1.48%	151,307
Oct 11, 2024	31.34	31.90	31.24	31.69	31.69	0.96%	40,116
Oct 10, 2024	31.13	31.51	31.04	31.39	31.39	1.10%	25,060
Oct 9, 2024	30.80	31.12	30.58	31.05	31.05	0.29%	18,443
Oct 8, 2024	31.57	31.57	30.75	30.96	30.96	-3.34%	33,898
Oct 7, 2024	31.97	32.21	31.89	32.03	32.03	0.57%	31,730
Oct 4, 2024	31.99	32.08	31.64	31.85	31.85	0.57%	94,819
Oct 3, 2024	30.50	31.71	30.45	31.67	31.67	3.94%	227,037
Oct 2, 2024	30.58	30.74	30.13	30.47	30.47	1.26%	34,418
Oct 1, 2024	29.45	30.17	29.45	30.09	30.09	1.48%	69,979
Sep 30, 2024	29.61	29.92	29.43	29.65	29.65	-0.10%	18,066
Sep 27, 2024	29.31	29.74	29.31	29.68	29.68	2.24%	28,177
Sep 26, 2024	29.22	29.80	28.96	29.03	29.03	-2.22%	64,132
Sep 25, 2024	30.39	30.39	29.65	29.69	29.69	-2.30%	37,383
Sep 24, 2024	30.99	31.00	30.39	30.39	30.39	-0.91%	30,488
Sep 23, 2024	30.49	31.04	30.49	30.67	30.67	0.07%	71,823
Sep 20, 2024	30.69	30.78	30.27	30.65	30.45	-0.74%	14,506
Sep 19, 2024	31.01	31.17	30.75	30.88	30.68	1.55%	44,385
Sep 18, 2024	30.20	30.90	30.20	30.41	30.21	0.43%	19,713
Sep 17, 2024	29.76	30.29	29.74	30.28	30.08	1.99%	23,607
Sep 16, 2024	29.51	29.78	29.30	29.69	29.49	1.06%	35,650
Sep 13, 2024	29.25	29.65	29.25	29.38	29.19	1.17%	31,156
Sep 12, 2024	29.08	29.25	28.69	29.04	28.85	0.31%	41,659
Sep 11, 2024	29.15	29.15	28.42	28.95	28.76	-0.52%	33,964
Sep 10, 2024	29.42	29.42	28.79	29.10	28.91	-0.78%	102,880
Sep 9, 2024	29.72	29.72	29.33	29.33	29.14	-0.88%	44,342
Sep 6, 2024	30.16	30.31	29.49	29.59	29.39	-1.60%	33,731
Sep 5, 2024	30.78	30.78	30.05	30.07	29.87	-1.28%	21,380
Sep 4, 2024	31.10	31.19	30.42	30.46	30.26	-1.93%	27,895
Sep 3, 2024	31.68	31.68	30.97	31.06	30.85	-3.51%	59,045
Aug 30, 2024	31.96	32.23	31.84	32.19	31.98	0.16%	16,272
Aug 29, 2024	31.90	32.19	31.54	32.14	31.93	1.58%	19,695
Aug 28, 2024	31.46	31.76	31.44	31.64	31.43	-0.16%	18,399
Aug 27, 2024	32.05	32.07	31.63	31.69	31.48	-1.34%	12,827
Aug 26, 2024	32.35	32.67	31.98	32.12	31.91	0.66%	56,180
Aug 23, 2024	31.53	31.95	31.53	31.91	31.70	2.00%	55,350
Aug 22, 2024	31.43	31.55	31.28	31.29	31.08	-0.35%	33,736
Aug 21, 2024	31.56	31.60	31.22	31.40	31.19	0.37%	27,941
Aug 20, 2024	32.15	32.15	31.19	31.28	31.07	-2.86%	183,422
Aug 19, 2024	32.13	32.53	32.13	32.20	31.99	0.37%	86,158
Aug 16, 2024	31.89	32.22	31.89	32.08	31.87	-0.34%	13,507
Aug 15, 2024	31.92	32.35	31.91	32.19	31.98	1.57%	13,303
Aug 14, 2024	31.65	31.82	31.52	31.69	31.48	0.68%	17,753
Aug 13, 2024	31.65	31.65	31.37	31.48	31.27	-0.93%	24,233
Aug 12, 2024	31.59	31.95	31.57	31.77	31.56	1.05%	52,495
Aug 9, 2024	31.46	31.60	31.17	31.44	31.23	-0.13%	16,394
Aug 8, 2024	30.93	31.57	30.86	31.48	31.27	3.11%	14,135
Aug 7, 2024	30.87	31.07	30.53	30.53	30.33	0.79%	25,450
Aug 6, 2024	30.28	30.79	30.28	30.29	30.09	0.43%	26,734
Aug 5, 2024	30.04	30.38	29.42	30.16	29.96	-2.65%	64,102
Aug 2, 2024	32.18	32.18	30.74	30.98	30.77	-5.32%	60,201
Aug 1, 2024	33.79	33.79	32.42	32.72	32.50	-2.86%	65,299
Jul 31, 2024	33.94	34.02	33.68	33.68	33.46	1.05%	18,494
Jul 30, 2024	32.82	33.44	32.82	33.33	33.11	1.52%	27,905
Jul 29, 2024	33.30	33.30	32.58	32.83	32.61	-1.04%	16,220
Jul 26, 2024	33.07	33.26	32.81	33.18	32.96	0.43%	16,858
Jul 25, 2024	32.47	33.22	32.47	33.04	32.82	1.68%	25,085
Jul 24, 2024	32.65	32.77	32.37	32.49	32.27	-0.25%	14,020
Jul 23, 2024	32.96	32.96	32.52	32.57	32.35	-1.67%	27,883
Jul 22, 2024	33.30	33.30	32.80	33.12	32.90	-0.48%	11,545
Jul 19, 2024	33.45	33.50	33.10	33.28	33.06	-0.71%	34,024
Jul 18, 2024	33.77	33.93	33.48	33.52	33.30	-0.72%	28,576
Jul 17, 2024	33.78	34.47	33.71	33.76	33.54	0.04%	17,014
Jul 16, 2024	33.51	33.76	33.38	33.75	33.53	0.42%	33,011
Jul 15, 2024	33.32	33.84	33.21	33.61	33.39	1.66%	64,382
Jul 12, 2024	33.23	33.23	32.91	33.06	32.84	0.17%	26,518
Jul 11, 2024	32.44	33.04	32.44	33.00	32.78	1.96%	21,301
Jul 10, 2024	32.29	32.37	32.19	32.37	32.16	0.25%	158,057
Jul 9, 2024	32.50	32.76	32.26	32.29	32.08	-1.23%	51,136
Jul 8, 2024	32.67	32.88	32.55	32.69	32.47	-0.13%	38,016
Jul 5, 2024	33.59	33.59	32.64	32.74	32.52	-2.43%	21,869
Jul 3, 2024	33.37	33.60	33.29	33.55	33.33	0.78%	11,202
Jul 2, 2024	33.41	33.72	33.22	33.29	33.07	0.42%	23,518