PXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	76.86	77.52	76.67	77.30	77.30	0.34%	62,812
Jun 11, 2026	75.37	77.13	75.18	77.04	77.04	3.40%	298,057
Jun 10, 2026	75.06	75.57	74.47	74.51	74.51	-1.44%	83,811
Jun 9, 2026	76.63	76.74	74.57	75.59	75.59	-0.34%	46,228
Jun 8, 2026	76.23	76.33	75.71	75.85	75.85	0.90%	74,683
Jun 5, 2026	77.02	77.02	75.04	75.17	75.17	-3.90%	234,783
Jun 4, 2026	77.86	78.34	77.76	78.22	78.22	-0.18%	61,837
Jun 3, 2026	78.73	78.73	78.27	78.36	78.36	-0.70%	58,302
Jun 2, 2026	78.35	78.96	78.35	78.91	78.91	0.62%	210,963
Jun 1, 2026	77.94	78.61	77.70	78.42	78.42	0.72%	126,446
May 29, 2026	77.97	78.24	77.69	77.86	77.86	0.36%	51,077
May 28, 2026	76.91	77.75	76.84	77.58	77.58	0.22%	37,353
May 27, 2026	77.63	77.63	77.09	77.41	77.41	-0.46%	46,290
May 26, 2026	77.67	77.92	77.55	77.77	77.77	1.79%	85,146
May 22, 2026	76.57	76.78	76.35	76.40	76.40	-0.52%	35,626
May 21, 2026	75.82	77.00	75.82	76.80	76.80	0.75%	86,159
May 20, 2026	75.20	76.27	75.20	76.23	76.23	1.52%	57,953
May 19, 2026	74.89	75.60	74.72	75.09	75.09	-0.85%	51,392
May 18, 2026	75.74	75.82	75.14	75.73	75.73	0.66%	46,506
May 15, 2026	75.28	75.42	74.99	75.23	75.23	-2.01%	28,793
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