PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.82	27.98	27.75	27.80	27.80	-0.39%	202,106
Nov 12, 2026	27.83	27.97	27.74	27.91	27.91	-0.96%	113,998
Nov 11, 2026	28.21	28.29	28.13	28.18	28.18	0.54%	150,915
Nov 10, 2026	28.11	28.17	27.91	28.03	28.03	-1.06%	264,137
Nov 9, 2026	28.09	28.37	28.09	28.33	28.33	1.98%	301,016
Nov 6, 2026	27.77	28.02	27.74	27.78	27.78	0.94%	199,899
Nov 5, 2026	28.28	28.28	27.49	27.52	27.52	-2.58%	910,044
Nov 4, 2026	28.16	28.41	28.16	28.25	28.25	1.73%	217,090
Nov 3, 2026	27.87	27.98	27.77	27.77	27.77	-1.24%	456,143
Nov 2, 2026	28.30	28.38	28.04	28.12	28.12	0.21%	268,549
Oct 30, 2026	28.04	28.21	27.86	28.06	28.06	-0.64%	303,882
Oct 29, 2026	28.20	28.30	28.12	28.24	28.24	-0.35%	157,305
Oct 28, 2026	28.43	28.48	28.22	28.34	28.34	-0.11%	155,320
Oct 27, 2026	28.29	28.49	28.29	28.37	28.37	0.39%	202,116
Oct 26, 2026	28.27	28.30	27.89	28.26	28.26	-1.74%	755,082
Oct 23, 2026	28.66	28.78	28.61	28.76	28.76	0.07%	71,835
Oct 22, 2026	28.80	28.90	28.66	28.74	28.74	-1.61%	288,158
Oct 21, 2026	29.36	29.36	29.16	29.21	29.21	-0.24%	172,986
Oct 20, 2026	29.21	29.43	29.16	29.28	29.28	0.31%	273,089
Oct 19, 2026	29.34	29.40	29.18	29.19	29.19	-0.48%	107,079
Oct 16, 2026	29.54	29.54	29.28	29.33	29.33	-0.78%	114,274
Oct 15, 2026	29.43	29.61	29.32	29.56	29.56	0.14%	119,448
Oct 14, 2026	29.52	29.72	29.41	29.52	29.52	-0.77%	166,942
Oct 13, 2026	29.69	29.79	29.64	29.75	29.75	0.30%	297,542
Oct 12, 2026	29.60	29.77	29.58	29.66	29.66	0.17%	78,875
Oct 9, 2026	29.54	29.68	29.51	29.61	29.61	1.23%	114,269
Oct 8, 2026	29.28	29.43	29.18	29.25	29.25	-0.51%	151,532
Oct 7, 2026	29.40	29.51	29.31	29.40	29.40	-0.91%	164,963
Oct 6, 2026	29.80	29.80	29.61	29.67	29.67	-0.17%	161,601
Oct 5, 2026	29.62	29.82	29.57	29.72	29.72	2.17%	217,024
Oct 2, 2026	29.05	29.11	28.85	29.09	29.09	0.59%	381,537
Oct 1, 2026	29.00	29.11	28.76	28.92	28.92	-0.52%	627,154
Sep 30, 2026	29.14	29.25	29.04	29.07	29.07	-0.10%	133,965
Sep 29, 2026	29.12	29.14	28.93	29.10	29.10	-0.31%	228,320
Sep 28, 2026	29.16	29.27	29.05	29.19	29.19	-0.21%	364,190
Sep 25, 2026	29.32	29.36	29.14	29.25	29.25	0.10%	228,089
Sep 24, 2026	29.31	29.40	29.17	29.22	29.22	-0.51%	352,628
Sep 23, 2026	29.63	29.63	29.31	29.37	29.37	-1.34%	199,364
Sep 22, 2026	29.76	29.88	29.65	29.77	29.77	-0.17%	203,234
Sep 21, 2026	29.71	29.85	29.61	29.82	29.82	1.48%	92,224
Sep 18, 2026	29.60	29.71	29.52	29.71	29.39	0.07%	96,553
Sep 17, 2026	29.65	29.80	29.55	29.69	29.37	1.43%	173,527
Sep 16, 2026	29.51	29.63	29.17	29.27	28.95	-0.51%	765,601
Sep 15, 2026	29.55	29.55	29.39	29.42	29.10	-0.71%	305,296
Sep 14, 2026	29.51	29.77	29.46	29.63	29.31	-0.77%	94,859
Sep 11, 2026	30.02	30.02	29.82	29.86	29.53	0.50%	202,581
Sep 10, 2026	29.83	29.90	29.69	29.71	29.39	-0.93%	367,713
Sep 9, 2026	30.16	30.21	29.99	29.99	29.66	-0.46%	128,912
Sep 8, 2026	30.17	30.23	30.09	30.13	29.80	-0.56%	145,528
Sep 4, 2026	30.12	30.35	30.10	30.30	29.97	0.87%	168,986