PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	57.33	57.60	57.33	57.51	57.51	0.70%	54,733
Jun 11, 2025	57.22	57.41	57.02	57.11	57.11	0.21%	279,494
Jun 10, 2025	57.16	57.16	56.88	56.99	56.99	0.01%	60,264
Jun 9, 2025	57.00	57.16	56.87	56.99	56.99	0.10%	43,058
Jun 6, 2025	56.99	57.06	56.82	56.93	56.93	0.32%	43,502
Jun 5, 2025	56.98	57.00	56.69	56.75	56.75	0.11%	114,593
Jun 4, 2025	56.62	56.92	56.62	56.69	56.69	0.30%	38,083
Jun 3, 2025	56.49	56.67	56.33	56.52	56.52	-0.74%	37,232
Jun 2, 2025	56.51	56.94	56.51	56.94	56.94	1.06%	68,679
May 30, 2025	56.32	56.40	55.99	56.35	56.35	0.20%	39,711
May 29, 2025	56.32	56.32	56.02	56.23	56.23	0.36%	58,478
May 28, 2025	56.14	56.20	55.92	56.03	56.03	-0.80%	52,381
May 27, 2025	56.53	56.58	56.43	56.48	56.48	1.18%	57,842
May 23, 2025	55.29	55.92	55.29	55.82	55.82	0.41%	151,090
May 22, 2025	55.54	55.78	55.43	55.59	55.59	-0.23%	37,829
May 21, 2025	56.07	56.22	55.66	55.72	55.72	-0.41%	32,345
May 20, 2025	55.69	55.96	55.69	55.95	55.95	0.70%	53,636
May 19, 2025	55.11	55.58	55.11	55.56	55.56	0.74%	47,042
May 16, 2025	55.05	55.15	54.88	55.15	55.15	0.29%	38,194
May 15, 2025	54.78	55.04	54.70	54.99	54.99	1.01%	31,874
May 14, 2025	54.87	54.87	54.41	54.44	54.44	-0.49%	41,208
May 13, 2025	54.61	54.81	54.45	54.71	54.71	0.27%	38,589
May 12, 2025	54.62	54.62	54.26	54.56	54.56	0.42%	46,767
May 9, 2025	54.35	54.43	54.17	54.33	54.33	0.72%	133,794
May 8, 2025	54.04	54.25	53.92	53.94	53.94	-0.28%	120,052
May 7, 2025	54.19	54.30	53.95	54.09	54.09	-0.48%	77,904
May 6, 2025	54.23	54.45	54.23	54.35	54.35	0.24%	62,325
May 5, 2025	54.40	54.44	54.22	54.22	54.22	0.09%	58,891
May 2, 2025	54.21	54.35	54.06	54.17	54.17	1.52%	43,054
May 1, 2025	53.47	53.65	53.31	53.36	53.36	-0.32%	59,481
Apr 30, 2025	53.31	53.66	53.10	53.53	53.53	-0.28%	34,608
Apr 29, 2025	53.67	53.97	53.65	53.68	53.68	-0.04%	38,873
Apr 28, 2025	53.28	53.72	53.28	53.70	53.70	0.88%	144,580
Apr 25, 2025	52.91	53.35	52.91	53.23	53.23	0.26%	84,849
Apr 24, 2025	52.65	53.09	52.61	53.09	53.09	1.14%	36,527
Apr 23, 2025	52.86	53.00	52.32	52.49	52.49	0.27%	127,877
Apr 22, 2025	51.99	52.57	51.99	52.35	52.35	1.95%	431,050
Apr 21, 2025	51.79	51.79	50.87	51.35	51.35	-0.30%	81,519
Apr 17, 2025	51.37	51.81	51.34	51.51	51.51	1.05%	70,207
Apr 16, 2025	51.08	51.35	50.78	50.97	50.97	0.10%	47,762
Apr 15, 2025	50.87	51.19	50.87	50.92	50.92	0.63%	66,680
Apr 14, 2025	50.28	50.77	50.21	50.60	50.60	1.22%	51,457
Apr 11, 2025	48.83	50.03	47.24	49.99	49.99	2.69%	66,981
Apr 10, 2025	48.92	48.92	47.72	48.68	48.68	-1.72%	455,675
Apr 9, 2025	46.32	49.94	46.04	49.53	49.53	7.16%	1,570,547
Apr 8, 2025	48.13	48.13	45.78	46.22	46.22	-1.01%	152,627
Apr 7, 2025	46.13	48.12	45.86	46.69	46.69	-2.20%	339,828
Apr 4, 2025	49.11	49.11	47.63	47.74	47.74	-6.45%	650,302
Apr 3, 2025	51.53	51.81	50.92	51.03	51.03	-2.32%	99,378
Apr 2, 2025	51.74	52.28	51.74	52.24	52.24	0.23%	32,264