PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.01	28.01	27.64	27.71	27.71	-0.47%	490,824
Jun 24, 2026	27.89	27.99	27.75	27.84	27.84	-1.07%	273,642
Jun 23, 2026	28.12	28.29	28.07	28.14	28.14	-2.63%	599,412
Jun 22, 2026	28.92	29.00	28.80	28.90	28.90	0.72%	116,359
Jun 18, 2026	29.06	29.09	28.97	29.06	28.69	0.83%	133,665
Jun 17, 2026	29.24	29.31	28.78	28.82	28.46	-0.93%	202,022
Jun 16, 2026	29.27	29.38	29.06	29.09	28.72	-1.05%	168,624
Jun 15, 2026	29.59	29.66	29.38	29.40	29.03	1.41%	97,051
Jun 12, 2026	28.95	29.08	28.87	28.99	28.63	0.66%	122,052
Jun 11, 2026	28.19	28.93	28.19	28.80	28.44	2.35%	134,333
Jun 10, 2026	28.31	28.52	28.12	28.14	27.79	-1.09%	219,623
Jun 9, 2026	28.79	28.96	28.07	28.45	28.09	0.21%	238,128
Jun 8, 2026	28.54	28.67	28.38	28.39	28.03	0.21%	189,053
Jun 5, 2026	29.00	29.04	28.24	28.33	27.97	-3.57%	763,995
Jun 4, 2026	29.40	29.46	29.26	29.38	29.01	-0.34%	88,206
Jun 3, 2026	29.77	29.81	29.47	29.48	29.11	-1.63%	212,046
Jun 2, 2026	29.87	30.11	29.79	29.97	29.59	1.80%	248,904
Jun 1, 2026	29.29	29.58	29.24	29.44	29.07	1.27%	207,252
May 29, 2026	29.18	29.29	29.07	29.07	28.70	0.03%	588,696
May 28, 2026	28.86	29.14	28.75	29.06	28.69	-0.14%	237,450
May 27, 2026	29.23	29.34	29.04	29.10	28.73	-0.31%	187,888
May 26, 2026	29.07	29.26	29.03	29.19	28.82	1.88%	133,896
May 22, 2026	28.63	28.81	28.57	28.65	28.29	0.16%	199,230
May 21, 2026	28.42	28.76	28.32	28.61	28.24	-0.02%	211,839
May 20, 2026	28.40	28.66	28.35	28.61	28.25	0.88%	103,646
May 19, 2026	28.21	28.48	28.18	28.36	28.00	-0.84%	153,953
May 18, 2026	28.68	28.68	28.38	28.60	28.24	0.35%	144,402
May 15, 2026	28.55	28.61	28.36	28.50	28.14	-2.40%	335,521
May 14, 2026	29.15	29.26	28.91	29.20	28.83	-0.41%	268,859
May 13, 2026	29.01	29.46	29.01	29.32	28.95	0.89%	198,025
May 12, 2026	29.14	29.16	28.82	29.06	28.69	-1.36%	156,531
May 11, 2026	29.46	29.50	29.38	29.46	29.09	0.37%	146,970
May 8, 2026	29.32	29.49	29.28	29.35	28.98	0.58%	208,037
May 7, 2026	29.52	29.58	29.07	29.18	28.81	-0.98%	97,996
May 6, 2026	29.30	29.52	29.20	29.47	29.10	2.04%	1,171,742
May 5, 2026	28.81	29.00	28.77	28.88	28.52	1.27%	132,878
May 4, 2026	28.67	28.70	28.40	28.52	28.16	-0.29%	161,317
May 1, 2026	28.62	28.80	28.59	28.60	28.24	-0.42%	87,801
Apr 30, 2026	28.42	28.75	28.29	28.72	28.36	1.70%	84,587
Apr 29, 2026	28.49	28.49	28.09	28.24	27.88	-0.41%	256,083
Apr 28, 2026	28.30	28.38	28.18	28.36	28.00	-0.16%	117,503
Apr 27, 2026	28.50	28.53	28.35	28.40	28.04	-0.66%	102,629
Apr 24, 2026	28.46	28.59	28.26	28.59	28.23	1.31%	97,012
Apr 23, 2026	28.40	28.43	28.01	28.22	27.86	-1.23%	142,338
Apr 22, 2026	28.55	28.62	28.49	28.57	28.21	1.20%	179,436
Apr 21, 2026	28.63	28.63	28.23	28.23	27.87	-1.47%	200,367
Apr 20, 2026	28.54	28.67	28.48	28.65	28.29	-0.17%	184,596
Apr 17, 2026	28.65	28.86	28.63	28.70	28.34	0.91%	281,095
Apr 16, 2026	28.42	28.52	28.27	28.44	28.08	0.32%	131,848
Apr 15, 2026	28.33	28.41	28.22	28.35	27.99	-0.11%	167,083