PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.97	29.04	28.97	29.03	-	-0.02%	8,709
Aug 13, 2026	29.13	29.13	29.00	29.04	29.04	-0.50%	124,426
Aug 12, 2026	29.22	29.23	29.12	29.18	29.18	0.24%	150,306
Aug 11, 2026	29.26	29.26	29.02	29.11	29.11	-0.92%	171,194
Aug 10, 2026	29.29	29.38	29.21	29.38	29.38	0.27%	184,182
Aug 7, 2026	29.33	29.38	29.19	29.30	29.30	0.51%	75,882
Aug 6, 2026	29.07	29.27	29.07	29.15	29.15	-0.17%	114,378
Aug 5, 2026	29.41	29.41	29.14	29.20	29.20	-0.58%	100,983
Aug 4, 2026	29.13	29.44	29.08	29.37	29.37	1.07%	307,655
Aug 3, 2026	28.94	29.07	28.88	29.06	29.06	0.21%	164,765
Jul 31, 2026	28.91	29.01	28.72	29.00	29.00	0.97%	194,706
Jul 30, 2026	28.44	28.80	28.42	28.72	28.72	1.84%	100,018
Jul 29, 2026	28.29	28.58	28.09	28.20	28.20	-0.63%	322,387
Jul 28, 2026	28.24	28.48	28.15	28.38	28.38	-0.42%	109,537
Jul 27, 2026	28.60	28.60	28.29	28.50	28.50	0.53%	366,061
Jul 24, 2026	28.38	28.55	28.30	28.35	28.35	-0.28%	206,609
Jul 23, 2026	28.57	28.65	28.32	28.43	28.43	-0.94%	148,662
Jul 22, 2026	28.55	28.72	28.55	28.70	28.70	0.74%	152,646
Jul 21, 2026	28.55	28.55	28.38	28.49	28.49	1.20%	132,164
Jul 20, 2026	28.37	28.41	28.15	28.15	28.15	0.21%	224,027
Jul 17, 2026	27.92	28.15	27.92	28.09	28.09	-0.67%	207,126
Jul 16, 2026	28.33	28.45	28.26	28.28	28.28	-0.81%	110,495
Jul 15, 2026	28.42	28.65	28.31	28.51	28.51	0.74%	126,848
Jul 14, 2026	28.33	28.48	28.26	28.30	28.30	0.60%	188,889
Jul 13, 2026	28.35	28.41	28.10	28.13	28.13	-1.30%	132,215
Jul 10, 2026	28.23	28.53	28.23	28.50	28.50	1.17%	206,590
Jul 9, 2026	28.07	28.24	28.07	28.17	28.17	0.32%	322,225
Jul 8, 2026	27.98	28.11	27.81	28.08	28.08	1.45%	913,000
Jul 7, 2026	27.83	27.97	27.60	27.68	27.68	-1.49%	185,772
Jul 6, 2026	28.00	28.16	28.00	28.10	28.10	1.55%	719,899
Jul 2, 2026	27.90	28.05	27.45	27.67	27.67	0.07%	154,300
Jul 1, 2026	27.54	27.88	27.54	27.65	27.65	-0.82%	219,411
Jun 30, 2026	27.79	27.96	27.77	27.88	27.88	0.40%	174,074
Jun 29, 2026	27.73	27.85	27.50	27.77	27.77	0.65%	349,222
Jun 26, 2026	27.38	27.73	27.35	27.59	27.59	-0.43%	348,480
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