PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	71.82	72.82	71.63	72.54	72.54	0.82%	198,817
Mar 3, 2026	70.86	72.22	70.07	71.95	71.95	-3.86%	791,141
Mar 2, 2026	74.32	75.07	74.20	74.84	74.84	-1.72%	210,088
Feb 27, 2026	75.98	76.36	75.84	76.15	76.15	0.18%	154,032
Feb 26, 2026	76.00	76.13	75.38	76.01	76.01	0.16%	200,343
Feb 25, 2026	75.58	76.00	75.52	75.89	75.89	1.11%	187,535
Feb 24, 2026	74.68	75.14	74.58	75.06	75.06	0.66%	601,432
Feb 23, 2026	74.69	75.04	74.34	74.57	74.57	-0.35%	76,594
Feb 20, 2026	74.07	74.84	74.05	74.83	74.83	0.96%	128,342
Feb 19, 2026	73.63	74.12	73.59	74.12	74.12	0.13%	60,255
Feb 18, 2026	73.98	74.32	73.80	74.02	74.02	0.18%	46,341
Feb 17, 2026	73.50	73.99	73.02	73.89	73.89	-0.26%	1,320,125
Feb 13, 2026	73.53	74.13	73.20	74.08	74.08	0.57%	57,855
Feb 12, 2026	74.58	74.58	73.52	73.66	73.66	-0.63%	110,195
Feb 11, 2026	73.82	74.30	73.51	74.13	74.13	1.19%	155,601
Feb 10, 2026	73.41	73.45	73.16	73.26	73.26	0.26%	120,294
Feb 9, 2026	72.37	73.07	72.30	73.07	73.07	1.46%	86,651
Feb 6, 2026	71.43	72.05	71.43	72.02	72.02	2.23%	157,933
Feb 5, 2026	70.72	71.05	70.36	70.45	70.45	-1.70%	67,654
Feb 4, 2026	72.21	72.33	71.35	71.67	71.67	0.83%	115,646
Feb 3, 2026	70.69	71.17	70.51	71.08	71.08	1.07%	133,832
Feb 2, 2026	70.02	70.42	70.02	70.33	70.33	0.36%	131,917
Jan 30, 2026	70.58	70.68	69.85	70.08	70.08	-1.16%	35,205
Jan 29, 2026	71.15	71.22	70.09	70.90	70.90	0.85%	136,472
Jan 28, 2026	70.43	70.52	69.92	70.30	70.30	-0.62%	100,186
Jan 27, 2026	70.31	70.92	70.31	70.74	70.74	1.65%	86,845
Jan 26, 2026	69.65	69.86	69.53	69.59	69.59	0.49%	131,497
Jan 23, 2026	68.73	69.33	68.61	69.25	69.25	0.58%	68,142
Jan 22, 2026	68.86	69.01	68.70	68.85	68.85	0.44%	171,652
Jan 21, 2026	68.17	68.82	68.02	68.55	68.55	1.66%	65,636
Jan 20, 2026	67.66	67.87	67.36	67.43	67.43	-1.16%	106,345
Jan 16, 2026	68.27	68.29	68.05	68.22	68.22	0.12%	81,806
Jan 15, 2026	68.35	68.43	68.13	68.14	68.14	-0.07%	83,941
Jan 14, 2026	68.00	68.19	67.94	68.19	68.19	1.00%	61,766
Jan 13, 2026	67.86	67.86	67.45	67.51	67.51	-0.38%	62,983
Jan 12, 2026	67.58	67.79	67.58	67.77	67.77	0.59%	83,872
Jan 9, 2026	67.25	67.44	67.14	67.37	67.37	0.85%	55,900
Jan 8, 2026	66.46	66.88	66.46	66.80	66.80	-0.07%	61,375
Jan 7, 2026	67.03	67.03	66.77	66.85	66.85	-0.38%	31,877
Jan 6, 2026	67.15	67.25	67.00	67.10	67.10	-0.03%	135,588
Jan 5, 2026	66.56	67.12	66.44	67.12	67.12	1.11%	142,611
Jan 2, 2026	66.28	66.45	66.07	66.38	66.38	1.27%	62,998
Dec 31, 2025	65.81	65.81	65.46	65.55	65.55	-0.49%	29,347
Dec 30, 2025	65.87	66.07	65.84	65.87	65.87	0.27%	51,895
Dec 29, 2025	65.65	65.75	65.55	65.70	65.70	-0.05%	56,646
Dec 26, 2025	65.72	65.73	65.52	65.73	65.73	0.43%	52,264
Dec 24, 2025	65.32	65.55	65.32	65.45	65.45	0.21%	30,788
Dec 23, 2025	65.26	65.39	65.21	65.31	65.31	0.52%	36,069
Dec 22, 2025	64.86	65.01	64.81	64.97	64.97	-0.70%	33,421
Dec 19, 2025	65.39	65.73	65.39	65.43	64.66	0.45%	96,868