PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.00	29.04	28.24	28.33	28.33	-3.57%	763,995
Jun 4, 2026	29.40	29.46	29.26	29.38	29.38	-0.34%	88,206
Jun 3, 2026	29.77	29.81	29.47	29.48	29.48	-1.63%	212,046
Jun 2, 2026	29.87	30.11	29.79	29.97	29.97	1.80%	248,904
Jun 1, 2026	29.29	29.58	29.24	29.44	29.44	1.27%	207,252
May 29, 2026	29.18	29.29	29.07	29.07	29.07	0.03%	588,696
May 28, 2026	28.86	29.14	28.75	29.06	29.06	-0.14%	237,450
May 27, 2026	29.23	29.34	29.04	29.10	29.10	-0.31%	187,888
May 26, 2026	29.07	29.26	29.03	29.19	29.19	1.88%	133,840
May 22, 2026	28.63	28.81	28.57	28.65	28.65	0.16%	199,230
May 21, 2026	28.42	28.76	28.32	28.61	28.61	-0.02%	211,839
May 20, 2026	28.40	28.66	28.35	28.61	28.61	0.88%	103,646
May 19, 2026	28.21	28.48	28.18	28.36	28.36	-0.84%	153,953
May 18, 2026	28.68	28.68	28.38	28.60	28.60	0.35%	144,401
May 15, 2026	28.55	28.61	28.36	28.50	28.50	-2.40%	335,521
May 14, 2026	29.15	29.26	28.91	29.20	29.20	-0.41%	268,859
May 13, 2026	29.01	29.46	29.01	29.32	29.32	0.89%	198,025
May 12, 2026	29.14	29.16	28.82	29.06	29.06	-1.36%	156,531
May 11, 2026	29.46	29.50	29.38	29.46	29.46	0.37%	146,970
May 8, 2026	29.32	29.49	29.28	29.35	29.35	0.58%	208,037
May 7, 2026	29.52	29.58	29.07	29.18	29.18	-0.98%	97,996
May 6, 2026	29.30	29.52	29.20	29.47	29.47	2.04%	1,171,742
May 5, 2026	28.81	29.00	28.77	28.88	28.88	1.27%	132,878
May 4, 2026	28.67	28.70	28.40	28.52	28.52	-0.29%	161,317
May 1, 2026	28.62	28.80	28.59	28.60	28.60	-0.42%	87,801
Apr 30, 2026	28.42	28.75	28.29	28.72	28.72	1.70%	84,587
Apr 29, 2026	28.49	28.49	28.09	28.24	28.24	-0.41%	256,083
Apr 28, 2026	28.30	28.38	28.18	28.36	28.36	-0.16%	117,503
Apr 27, 2026	28.50	28.53	28.35	28.40	28.40	-0.66%	102,629
Apr 24, 2026	28.46	28.59	28.26	28.59	28.59	1.31%	97,012
Apr 23, 2026	28.40	28.43	28.01	28.22	28.22	-1.23%	142,338
Apr 22, 2026	28.55	28.62	28.49	28.57	28.57	1.20%	179,436
Apr 21, 2026	28.63	28.63	28.23	28.23	28.23	-1.47%	200,367
Apr 20, 2026	28.54	28.67	28.48	28.65	28.65	-0.17%	184,596
Apr 17, 2026	28.65	28.86	28.63	28.70	28.70	0.91%	281,095
Apr 16, 2026	28.42	28.52	28.27	28.44	28.44	0.32%	131,848
Apr 15, 2026	28.33	28.41	28.22	28.35	28.35	-0.11%	167,083
Apr 14, 2026	28.28	28.44	28.27	28.38	28.38	0.78%	292,357
Apr 13, 2026	27.79	28.16	27.70	28.16	28.16	1.08%	822,338
Apr 10, 2026	27.90	27.98	27.76	27.86	27.86	0.36%	198,353
Apr 9, 2026	27.53	27.80	27.49	27.76	27.76	0.29%	162,994
Apr 8, 2026	27.81	27.90	27.53	27.68	27.68	2.94%	449,459
Apr 7, 2026	26.81	26.89	26.56	26.89	26.89	0.11%	272,738
Apr 6, 2026	26.80	26.96	26.77	26.86	26.86	0.26%	310,871
Apr 2, 2026	26.49	26.88	26.46	26.79	26.79	-	439,520
Apr 1, 2026	26.80	26.98	26.73	26.79	26.79	-0.45%	189,063
Mar 31, 2026	26.45	26.91	26.28	26.91	26.91	2.87%	236,334
Mar 30, 2026	26.36	26.36	26.03	26.16	26.16	0.35%	446,550
Mar 27, 2026	26.23	26.27	26.00	26.07	26.07	-0.42%	423,088
Mar 26, 2026	26.40	26.55	26.16	26.18	26.18	-2.06%	403,052