PXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	32.58	32.60	32.21	32.43	32.43	-0.28%	19,341
Jan 16, 2025	32.27	32.66	32.27	32.52	32.52	0.25%	18,839
Jan 15, 2025	32.26	32.51	32.12	32.44	32.44	1.50%	15,554
Jan 14, 2025	31.50	32.01	31.50	31.96	31.96	0.92%	30,876
Jan 13, 2025	31.14	31.97	31.14	31.67	31.67	2.16%	27,012
Jan 10, 2025	31.18	31.53	30.86	31.00	31.00	1.24%	38,827
Jan 8, 2025	30.28	30.62	30.28	30.62	30.62	0.72%	15,661
Jan 7, 2025	30.23	30.51	30.10	30.40	30.40	1.00%	8,349
Jan 6, 2025	30.47	30.79	29.99	30.10	30.10	-0.50%	23,277
Jan 3, 2025	30.27	30.39	30.12	30.25	30.25	0.55%	26,006
Jan 2, 2025	30.00	30.29	29.92	30.09	30.09	1.64%	21,664
Dec 31, 2024	29.25	29.72	29.25	29.60	29.60	1.44%	27,832
Dec 30, 2024	28.85	29.45	28.75	29.18	29.18	1.69%	53,081
Dec 27, 2024	28.72	28.87	28.56	28.70	28.70	0.09%	29,701
Dec 26, 2024	28.69	28.77	28.43	28.67	28.67	-0.17%	22,673
Dec 24, 2024	28.45	28.72	28.23	28.72	28.72	1.27%	14,771
Dec 23, 2024	28.05	28.41	27.91	28.36	28.36	0.21%	33,136
Dec 20, 2024	28.04	28.56	28.04	28.30	28.10	0.75%	212,025
Dec 19, 2024	28.71	28.77	28.06	28.09	27.89	-0.99%	95,030
Dec 18, 2024	29.26	29.38	28.35	28.37	28.17	-3.09%	47,930
Dec 17, 2024	29.29	29.30	28.86	29.28	29.07	-0.80%	35,003
Dec 16, 2024	30.21	30.21	29.51	29.51	29.30	-2.67%	95,410
Dec 13, 2024	30.62	30.62	30.25	30.32	30.10	-0.72%	16,673
Dec 12, 2024	30.76	30.76	30.40	30.54	30.32	-1.00%	29,441
Dec 11, 2024	30.47	30.85	30.40	30.85	30.63	1.80%	28,790
Dec 10, 2024	30.74	30.76	30.30	30.30	30.09	-1.01%	31,952
Dec 9, 2024	30.49	30.98	30.49	30.61	30.39	1.29%	39,225
Dec 6, 2024	30.87	30.87	30.03	30.22	30.00	-2.17%	34,476
Dec 5, 2024	31.04	31.30	30.88	30.89	30.67	-0.19%	36,925
Dec 4, 2024	31.81	31.81	30.77	30.95	30.73	-2.89%	43,849
Dec 3, 2024	32.12	32.12	31.73	31.87	31.64	-0.34%	19,064
Dec 2, 2024	32.22	32.22	31.47	31.98	31.75	-0.60%	65,667
Nov 29, 2024	32.16	32.22	32.00	32.17	31.94	0.43%	18,842
Nov 27, 2024	32.02	32.48	32.02	32.03	31.80	-0.07%	29,808
Nov 26, 2024	32.33	32.33	31.92	32.05	31.83	-0.67%	41,060
Nov 25, 2024	32.74	32.84	32.27	32.27	32.04	-1.31%	211,971
Nov 22, 2024	32.42	32.81	32.42	32.70	32.47	0.80%	32,023
Nov 21, 2024	32.33	32.75	32.28	32.44	32.21	1.27%	23,787
Nov 20, 2024	31.62	32.03	31.62	32.03	31.80	1.40%	28,953
Nov 19, 2024	31.58	31.89	31.50	31.59	31.36	-0.91%	37,611
Nov 18, 2024	31.42	31.96	31.42	31.88	31.65	2.18%	25,763
Nov 15, 2024	31.49	31.85	31.18	31.20	30.98	-0.98%	47,058
Nov 14, 2024	31.51	31.51	31.23	31.51	31.29	0.77%	19,197
Nov 13, 2024	31.11	31.49	30.70	31.27	31.05	0.83%	35,070
Nov 12, 2024	31.39	31.59	31.01	31.01	30.79	-0.95%	26,599
Nov 11, 2024	31.00	31.38	30.79	31.31	31.09	1.33%	64,932
Nov 8, 2024	30.54	30.91	30.44	30.90	30.68	1.32%	27,201
Nov 7, 2024	30.76	30.76	30.34	30.50	30.28	-0.76%	67,990
Nov 6, 2024	30.04	30.97	29.96	30.73	30.51	5.40%	107,793
Nov 5, 2024	29.04	29.26	28.98	29.16	28.95	0.99%	17,522
Nov 4, 2024	28.59	29.07	28.59	28.87	28.66	1.83%	15,750
Nov 1, 2024	28.82	28.93	28.27	28.35	28.15	-1.28%	21,251
Oct 31, 2024	29.16	29.27	28.70	28.72	28.52	-1.10%	18,648
Oct 30, 2024	28.97	29.26	28.97	29.04	28.83	0.66%	21,954
Oct 29, 2024	29.46	29.46	28.79	28.85	28.64	-2.67%	37,640
Oct 28, 2024	29.28	29.69	29.24	29.64	29.43	-1.30%	54,617
Oct 25, 2024	30.20	30.40	29.91	30.03	29.82	0.13%	15,222
Oct 24, 2024	29.95	30.11	29.70	29.99	29.78	0.54%	18,336
Oct 23, 2024	30.11	30.15	29.62	29.83	29.62	-1.28%	23,958
Oct 22, 2024	30.27	30.41	30.16	30.22	30.00	0.35%	26,272
Oct 21, 2024	30.59	30.61	30.03	30.11	29.90	-0.86%	21,112
Oct 18, 2024	30.50	30.55	30.14	30.37	30.15	-0.59%	31,793
Oct 17, 2024	30.32	30.58	30.21	30.55	30.33	0.86%	37,373
Oct 16, 2024	30.15	30.39	30.15	30.29	30.07	1.00%	28,234
Oct 15, 2024	30.49	30.49	29.98	29.99	29.78	-3.94%	51,521
Oct 14, 2024	31.36	31.42	31.06	31.22	31.00	-1.48%	151,307
Oct 11, 2024	31.34	31.90	31.24	31.69	31.46	0.96%	40,116
Oct 10, 2024	31.13	31.51	31.04	31.39	31.17	1.10%	25,060
Oct 9, 2024	30.80	31.12	30.58	31.05	30.83	0.29%	18,443
Oct 8, 2024	31.57	31.57	30.75	30.96	30.74	-3.34%	33,898
Oct 7, 2024	31.97	32.21	31.89	32.03	31.80	0.57%	31,730
Oct 4, 2024	31.99	32.08	31.64	31.85	31.62	0.57%	94,819
Oct 3, 2024	30.50	31.71	30.45	31.67	31.44	3.94%	227,037
Oct 2, 2024	30.58	30.74	30.13	30.47	30.25	1.26%	34,418
Oct 1, 2024	29.45	30.17	29.45	30.09	29.88	1.48%	69,979
Sep 30, 2024	29.61	29.92	29.43	29.65	29.44	-0.10%	18,066
Sep 27, 2024	29.31	29.74	29.31	29.68	29.47	2.24%	28,177
Sep 26, 2024	29.22	29.80	28.96	29.03	28.82	-2.22%	64,132
Sep 25, 2024	30.39	30.39	29.65	29.69	29.48	-2.30%	37,383
Sep 24, 2024	30.99	31.00	30.39	30.39	30.17	-0.91%	30,488
Sep 23, 2024	30.49	31.04	30.49	30.67	30.45	0.07%	71,823
Sep 20, 2024	30.69	30.78	30.27	30.65	30.23	-0.74%	14,506
Sep 19, 2024	31.01	31.17	30.75	30.88	30.46	1.55%	44,385
Sep 18, 2024	30.20	30.90	30.20	30.41	29.99	0.43%	19,713
Sep 17, 2024	29.76	30.29	29.74	30.28	29.86	1.99%	23,607
Sep 16, 2024	29.51	29.78	29.30	29.69	29.28	1.06%	35,650
Sep 13, 2024	29.25	29.65	29.25	29.38	28.98	1.17%	31,156
Sep 12, 2024	29.08	29.25	28.69	29.04	28.64	0.31%	41,659
Sep 11, 2024	29.15	29.15	28.42	28.95	28.55	-0.52%	33,964
Sep 10, 2024	29.42	29.42	28.79	29.10	28.70	-0.78%	102,880
Sep 9, 2024	29.72	29.72	29.33	29.33	28.93	-0.88%	44,342
Sep 6, 2024	30.16	30.31	29.49	29.59	29.18	-1.60%	33,731
Sep 5, 2024	30.78	30.78	30.05	30.07	29.66	-1.28%	21,380
Sep 4, 2024	31.10	31.19	30.42	30.46	30.04	-1.93%	27,895
Sep 3, 2024	31.68	31.68	30.97	31.06	30.63	-3.51%	59,045
Aug 30, 2024	31.96	32.23	31.84	32.19	31.75	0.16%	16,272
Aug 29, 2024	31.90	32.19	31.54	32.14	31.70	1.58%	19,695
Aug 28, 2024	31.46	31.76	31.44	31.64	31.21	-0.16%	18,399
Aug 27, 2024	32.05	32.07	31.63	31.69	31.26	-1.34%	12,827
Aug 26, 2024	32.35	32.67	31.98	32.12	31.68	0.66%	56,180