PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	29.98	30.05	29.89	30.04	29.71	0.20%	233,210
Sep 2, 2026	29.85	30.00	29.73	29.98	29.65	0.60%	561,904
Sep 1, 2026	29.66	29.97	29.66	29.80	29.47	0.68%	194,004
Aug 31, 2026	29.67	29.76	29.53	29.60	29.28	0.30%	102,226
Aug 28, 2026	29.60	29.70	29.36	29.51	29.19	-0.10%	125,712
Aug 27, 2026	29.50	29.54	29.34	29.54	29.22	0.37%	174,456
Aug 26, 2026	29.48	29.56	29.40	29.43	29.11	0.17%	121,193
Aug 25, 2026	29.23	29.45	29.23	29.38	29.06	0.65%	105,474
Aug 24, 2026	29.21	29.27	29.09	29.19	28.87	-0.61%	140,860
Aug 21, 2026	29.37	29.46	29.28	29.37	29.05	1.17%	171,682
Aug 20, 2026	28.90	29.13	28.90	29.03	28.71	-0.31%	120,263
Aug 19, 2026	29.14	29.20	29.02	29.12	28.80	1.18%	96,162
Aug 18, 2026	28.87	28.91	28.66	28.78	28.47	-0.90%	134,356
Aug 17, 2026	29.09	29.17	29.03	29.04	28.72	0.21%	178,819
Aug 14, 2026	28.97	29.04	28.91	28.98	28.66	-0.19%	93,431
Aug 13, 2026	29.13	29.13	29.00	29.04	28.72	-0.50%	124,437
Aug 12, 2026	29.22	29.23	29.12	29.18	28.86	0.24%	150,306
Aug 11, 2026	29.26	29.26	29.02	29.11	28.79	-0.92%	171,315
Aug 10, 2026	29.29	29.38	29.21	29.38	29.06	0.27%	184,187
Aug 7, 2026	29.33	29.38	29.19	29.30	28.98	0.51%	75,882
Aug 6, 2026	29.07	29.27	29.07	29.15	28.83	-0.17%	114,379
Aug 5, 2026	29.41	29.41	29.14	29.20	28.88	-0.58%	100,983
Aug 4, 2026	29.13	29.44	29.08	29.37	29.05	1.07%	307,655
Aug 3, 2026	28.94	29.07	28.88	29.06	28.74	0.21%	164,765
Jul 31, 2026	28.91	29.01	28.72	29.00	28.68	0.97%	194,706
Jul 30, 2026	28.44	28.80	28.42	28.72	28.41	1.84%	100,018
Jul 29, 2026	28.29	28.58	28.09	28.20	27.89	-0.63%	322,388
Jul 28, 2026	28.24	28.48	28.15	28.38	28.07	-0.42%	109,537
Jul 27, 2026	28.60	28.60	28.29	28.50	28.19	0.53%	366,063
Jul 24, 2026	28.38	28.55	28.30	28.35	28.04	-0.28%	206,609
Jul 23, 2026	28.57	28.65	28.32	28.43	28.12	-0.94%	151,925
Jul 22, 2026	28.55	28.72	28.55	28.70	28.39	0.74%	152,648
Jul 21, 2026	28.55	28.55	28.38	28.49	28.18	1.20%	132,164
Jul 20, 2026	28.37	28.41	28.15	28.15	27.84	0.21%	224,027
Jul 17, 2026	27.92	28.15	27.92	28.09	27.78	-0.67%	207,126
Jul 16, 2026	28.33	28.45	28.26	28.28	27.97	-0.81%	110,495