PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	47.66	47.66	46.67	46.67	46.67	-1.52%	1,911
Dec 11, 2025	47.39	47.39	47.39	47.39	47.39	-0.34%	446
Dec 10, 2025	47.22	47.67	47.22	47.55	47.55	-0.04%	849
Dec 9, 2025	47.55	47.58	47.55	47.57	47.57	0.76%	547
Dec 8, 2025	47.60	47.60	47.21	47.21	47.21	-1.42%	6,444
Dec 5, 2025	48.32	48.32	47.88	47.89	47.89	-0.76%	984
Dec 4, 2025	47.96	48.27	47.96	48.25	48.25	0.83%	3,101
Dec 3, 2025	47.90	47.94	47.86	47.86	47.86	1.83%	4,976
Dec 2, 2025	47.07	47.07	47.00	47.00	47.00	-0.83%	377
Dec 1, 2025	47.10	47.51	47.10	47.39	47.39	0.50%	2,322
Nov 28, 2025	47.02	47.17	47.02	47.15	47.15	1.52%	414
Nov 26, 2025	46.05	46.73	46.05	46.45	46.45	1.00%	2,547
Nov 25, 2025	45.97	46.05	45.97	45.99	45.99	-0.04%	1,124
Nov 24, 2025	45.48	46.01	45.48	46.01	46.01	0.50%	3,815
Nov 21, 2025	45.75	45.78	45.75	45.78	45.78	0.87%	2,415
Nov 20, 2025	47.04	47.40	45.38	45.38	45.38	-2.60%	1,921
Nov 19, 2025	46.51	46.68	46.29	46.60	46.60	-1.01%	1,863
Nov 18, 2025	46.56	47.17	46.27	47.07	47.07	1.09%	3,437
Nov 17, 2025	47.21	47.24	46.49	46.56	46.56	-1.60%	2,839
Nov 14, 2025	47.34	47.34	47.32	47.32	47.32	1.67%	657
Nov 13, 2025	46.58	46.58	46.54	46.54	46.54	-1.39%	342
Nov 12, 2025	47.29	47.37	47.20	47.20	47.20	-1.38%	900
Nov 11, 2025	47.40	48.00	47.40	47.86	47.86	1.18%	4,146
Nov 10, 2025	46.97	47.49	46.79	47.30	47.30	1.15%	1,274
Nov 7, 2025	46.26	46.77	46.26	46.76	46.76	1.89%	1,324
Nov 6, 2025	46.31	46.31	45.89	45.89	45.89	-0.27%	1,228
Nov 5, 2025	46.39	46.48	46.02	46.02	46.02	0.05%	1,952
Nov 4, 2025	45.73	46.07	45.73	46.00	46.00	-2.12%	387
Nov 3, 2025	46.55	46.99	46.55	46.99	46.99	0.44%	3,595
Oct 31, 2025	46.75	46.80	46.45	46.79	46.79	0.40%	1,486
Oct 30, 2025	46.42	47.19	46.42	46.60	46.60	-0.06%	3,435
Oct 29, 2025	46.26	46.95	46.26	46.63	46.63	0.99%	3,228
Oct 28, 2025	46.42	46.42	46.17	46.18	46.17	-1.69%	3,443
Oct 27, 2025	47.50	47.50	46.77	46.97	46.97	-0.58%	2,067
Oct 24, 2025	47.44	47.44	47.24	47.24	47.24	0.13%	1,596
Oct 23, 2025	47.00	47.56	46.90	47.18	47.18	2.61%	4,957
Oct 22, 2025	45.84	46.36	45.23	45.98	45.98	-0.44%	6,006
Oct 21, 2025	46.27	46.31	46.07	46.18	46.18	-1.89%	2,377
Oct 20, 2025	46.55	47.09	46.55	47.07	47.07	1.92%	2,616
Oct 17, 2025	46.47	46.47	46.10	46.18	46.18	-0.89%	1,273
Oct 16, 2025	47.18	47.18	46.39	46.60	46.60	-2.06%	1,990
Oct 15, 2025	48.19	48.19	47.58	47.58	47.58	0.24%	1,966
Oct 14, 2025	46.67	47.82	46.67	47.47	47.47	0.14%	4,319
Oct 13, 2025	47.32	47.45	47.18	47.40	47.40	3.20%	4,368
Oct 10, 2025	47.54	47.54	45.92	45.93	45.93	-3.45%	2,492
Oct 9, 2025	48.08	48.09	47.56	47.57	47.57	-1.07%	3,358
Oct 8, 2025	47.68	48.09	47.68	48.09	48.09	0.19%	7,689
Oct 7, 2025	47.53	48.02	47.43	48.00	48.00	0.76%	18,469
Oct 6, 2025	47.84	47.84	47.64	47.64	47.63	0.43%	412
Oct 3, 2025	47.47	47.79	47.40	47.43	47.43	0.71%	2,075