PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	75.28	75.42	74.99	75.23	75.23	-2.01%	28,775
May 14, 2026	76.88	76.96	76.67	76.77	76.77	0.20%	67,085
May 13, 2026	76.15	76.64	75.99	76.62	76.62	1.06%	89,044
May 12, 2026	75.75	75.90	75.17	75.82	75.82	-0.89%	244,129
May 11, 2026	76.36	76.64	76.36	76.50	76.50	0.25%	133,997
May 8, 2026	75.94	76.31	75.88	76.31	76.31	1.76%	81,171
May 7, 2026	76.33	76.33	74.90	74.99	74.99	-1.63%	54,114
May 6, 2026	75.99	76.27	75.84	76.23	76.23	2.45%	108,377
May 5, 2026	74.00	74.52	73.88	74.41	74.41	1.53%	63,279
May 4, 2026	73.71	73.93	73.06	73.29	73.29	-1.05%	40,091
May 1, 2026	74.26	74.55	74.01	74.07	74.07	-0.18%	63,780
Apr 30, 2026	73.39	74.37	73.13	74.20	74.20	2.47%	71,024
Apr 29, 2026	72.83	72.83	72.19	72.41	72.41	-0.69%	45,208
Apr 28, 2026	72.82	73.04	72.57	72.91	72.91	-0.11%	357,125
Apr 27, 2026	73.23	73.35	72.92	72.99	72.99	-0.19%	49,882
Apr 24, 2026	72.86	73.15	72.70	73.13	73.13	0.33%	55,535
Apr 23, 2026	73.29	73.41	72.26	72.89	72.89	-0.74%	64,799
Apr 22, 2026	73.46	73.46	73.19	73.43	73.43	0.85%	65,485
Apr 21, 2026	73.93	73.98	72.73	72.81	72.81	-1.86%	51,862
Apr 20, 2026	74.06	74.19	73.64	74.19	74.19	-0.52%	57,977
Apr 17, 2026	74.62	74.90	74.47	74.58	74.58	1.02%	121,731
Apr 16, 2026	73.95	73.95	73.60	73.83	73.83	0.16%	69,688
Apr 15, 2026	73.86	73.86	73.51	73.71	73.71	-0.55%	57,600
Apr 14, 2026	73.80	74.12	73.65	74.12	74.12	0.84%	229,893
Apr 13, 2026	72.51	73.50	72.32	73.50	73.50	0.56%	55,254
Apr 10, 2026	73.33	73.45	72.89	73.09	73.09	-0.03%	62,931
Apr 9, 2026	72.50	73.38	72.44	73.11	73.11	-0.44%	92,622
Apr 8, 2026	73.53	73.53	72.85	73.43	73.43	3.61%	262,701
Apr 7, 2026	70.37	70.87	69.85	70.87	70.87	-0.07%	89,238
Apr 6, 2026	70.68	70.94	70.51	70.92	70.92	0.95%	222,197
Apr 2, 2026	69.15	70.38	69.12	70.25	70.25	-0.69%	73,685
Apr 1, 2026	70.64	71.13	70.44	70.74	70.74	1.20%	131,694
Mar 31, 2026	68.60	69.90	68.35	69.90	69.90	3.20%	142,539
Mar 30, 2026	68.42	68.48	67.51	67.73	67.73	0.03%	132,223
Mar 27, 2026	67.91	68.25	67.47	67.71	67.71	-0.27%	140,242
Mar 26, 2026	68.61	69.06	67.89	67.89	67.89	-2.07%	60,029
Mar 25, 2026	69.56	69.70	69.08	69.33	69.33	0.97%	48,092
Mar 24, 2026	68.06	69.00	67.97	68.66	68.66	-0.64%	76,833
Mar 23, 2026	68.60	69.71	68.33	69.10	69.10	1.86%	126,015
Mar 20, 2026	69.66	69.66	67.56	67.84	67.36	-3.09%	116,855
Mar 19, 2026	68.70	70.24	68.65	70.00	69.51	-0.06%	84,258
Mar 18, 2026	70.63	70.80	69.98	70.04	69.55	-1.25%	159,493
Mar 17, 2026	71.08	71.31	70.84	70.93	70.43	0.57%	145,569
Mar 16, 2026	70.02	70.67	70.02	70.53	70.03	2.14%	190,654
Mar 13, 2026	70.02	70.19	68.98	69.05	68.56	-0.92%	269,854
Mar 12, 2026	70.05	70.21	69.38	69.69	69.20	-1.93%	425,238
Mar 11, 2026	70.57	71.12	70.47	71.06	70.56	0.23%	67,848
Mar 10, 2026	71.26	72.07	70.82	70.90	70.40	0.01%	68,771
Mar 9, 2026	69.08	70.93	68.36	70.89	70.39	0.95%	359,395
Mar 6, 2026	69.31	70.45	69.26	70.22	69.73	-0.68%	83,911