PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	48.50	48.80	48.50	48.80	48.80	0.65%	1,386
Jan 16, 2025	48.07	48.60	47.88	48.49	48.49	0.99%	3,258
Jan 15, 2025	48.00	48.01	47.87	48.01	48.01	1.42%	1,661
Jan 14, 2025	46.69	47.40	46.69	47.34	47.34	1.29%	4,065
Jan 13, 2025	46.49	46.74	46.49	46.74	46.74	1.85%	5,600
Jan 10, 2025	46.49	46.49	45.89	45.89	45.89	-0.04%	2,557
Jan 8, 2025	45.74	45.91	45.45	45.91	45.91	0.26%	5,719
Jan 7, 2025	45.66	45.79	45.34	45.79	45.79	0.66%	2,236
Jan 6, 2025	46.25	46.25	45.46	45.49	45.49	-0.61%	6,215
Jan 3, 2025	45.66	45.81	45.61	45.77	45.77	0.93%	5,407
Jan 2, 2025	45.09	45.41	45.04	45.35	45.35	2.24%	9,485
Dec 31, 2024	44.40	44.57	44.30	44.36	44.36	0.90%	3,326
Dec 30, 2024	43.35	44.21	43.35	43.96	43.96	0.99%	7,082
Dec 27, 2024	43.56	43.85	43.18	43.53	43.53	-0.12%	4,589
Dec 26, 2024	43.36	43.61	43.33	43.58	43.58	-0.25%	9,585
Dec 24, 2024	43.54	43.69	43.49	43.69	43.69	1.13%	32,655
Dec 23, 2024	42.87	43.22	42.57	43.20	43.20	0.20%	3,774
Dec 20, 2024	42.63	43.34	42.63	43.11	42.93	0.89%	8,516
Dec 19, 2024	43.79	43.79	42.73	42.73	42.55	-0.72%	4,948
Dec 18, 2024	44.89	44.89	43.04	43.04	42.86	-3.95%	4,094
Dec 17, 2024	44.41	44.85	44.25	44.81	44.62	-0.86%	5,330
Dec 16, 2024	45.84	45.84	45.15	45.20	45.01	-1.81%	17,107
Dec 13, 2024	46.10	46.20	45.99	46.03	45.83	-0.91%	2,457
Dec 12, 2024	46.64	46.69	46.45	46.45	46.26	-1.02%	3,791
Dec 11, 2024	46.67	46.98	46.67	46.93	46.73	1.01%	1,008
Dec 10, 2024	46.96	47.00	46.46	46.46	46.26	-0.83%	4,666
Dec 9, 2024	47.48	47.53	46.77	46.85	46.65	-0.02%	5,377
Dec 6, 2024	46.84	46.95	46.70	46.86	46.66	-2.66%	3,417
Dec 5, 2024	48.28	48.37	48.14	48.14	47.94	-0.23%	2,088
Dec 4, 2024	49.95	49.95	47.89	48.25	48.04	-3.08%	3,807
Dec 3, 2024	49.57	49.86	49.57	49.78	49.57	0.69%	2,588
Dec 2, 2024	49.95	49.95	49.23	49.44	49.23	-1.79%	5,317
Nov 29, 2024	50.34	50.34	50.34	50.34	50.13	0.21%	89
Nov 27, 2024	50.04	50.46	50.04	50.24	50.02	0.17%	2,044
Nov 26, 2024	49.95	50.15	49.87	50.15	49.94	-0.44%	12,702
Nov 25, 2024	51.88	51.97	50.36	50.37	50.16	-2.55%	7,709
Nov 22, 2024	51.36	51.78	51.36	51.69	51.47	2.07%	8,024
Nov 21, 2024	49.95	50.87	49.95	50.64	50.42	2.30%	3,753
Nov 20, 2024	49.31	49.50	49.10	49.50	49.29	0.90%	1,693
Nov 19, 2024	48.50	49.06	48.50	49.06	48.85	0.22%	1,042
Nov 18, 2024	48.33	49.00	48.33	48.95	48.75	2.18%	3,108
Nov 15, 2024	48.43	48.47	47.91	47.91	47.71	-0.77%	1,602
Nov 14, 2024	48.13	48.28	48.01	48.28	48.07	0.12%	1,531
Nov 13, 2024	48.24	48.52	48.22	48.22	48.01	-1.01%	2,885
Nov 12, 2024	49.24	49.24	48.71	48.71	48.50	-0.71%	2,390
Nov 11, 2024	48.60	49.06	48.59	49.06	48.85	1.38%	4,633
Nov 8, 2024	48.34	48.46	48.07	48.39	48.18	0.35%	11,176
Nov 7, 2024	48.21	48.30	48.00	48.22	48.01	-0.52%	3,210
Nov 6, 2024	47.34	48.49	46.94	48.47	48.26	6.88%	2,600
Nov 5, 2024	44.80	45.35	44.80	45.35	45.16	1.91%	3,795
Nov 4, 2024	44.08	44.67	44.08	44.50	44.31	2.01%	3,927
Nov 1, 2024	44.36	44.36	43.61	43.62	43.44	-1.09%	1,906
Oct 31, 2024	43.94	44.36	43.94	44.11	43.92	0.35%	2,774
Oct 30, 2024	43.74	44.12	43.74	43.95	43.76	0.62%	2,243
Oct 29, 2024	43.91	44.03	43.62	43.68	43.49	-0.93%	4,342
Oct 28, 2024	43.59	44.09	43.59	44.09	43.90	-0.83%	4,255
Oct 25, 2024	44.48	44.79	44.20	44.46	44.27	0.40%	5,456
Oct 24, 2024	44.13	44.28	43.97	44.28	44.10	0.42%	2,929
Oct 23, 2024	44.47	44.49	43.95	44.10	43.91	-0.99%	2,756
Oct 22, 2024	44.50	44.66	44.40	44.54	44.35	0.11%	3,337
Oct 21, 2024	44.57	44.57	44.42	44.49	44.30	-0.16%	2,349
Oct 18, 2024	44.72	44.80	44.52	44.56	44.37	-1.20%	4,234
Oct 17, 2024	44.95	45.21	44.91	45.10	44.91	-0.02%	6,109
Oct 16, 2024	44.98	45.25	44.94	45.11	44.92	1.26%	5,277
Oct 15, 2024	45.04	45.04	44.52	44.55	44.36	-3.24%	12,413
Oct 14, 2024	45.84	46.04	45.79	46.04	45.84	-0.37%	4,070
Oct 11, 2024	45.62	46.42	45.62	46.21	46.01	1.40%	3,716
Oct 10, 2024	45.12	45.68	45.11	45.57	45.38	0.86%	3,349
Oct 9, 2024	44.79	45.20	44.68	45.18	44.99	0.51%	4,385
Oct 8, 2024	44.74	45.12	44.54	44.95	44.76	-2.62%	9,640
Oct 7, 2024	46.05	46.31	46.05	46.16	45.96	0.58%	6,389
Oct 4, 2024	45.60	45.95	45.57	45.89	45.69	1.27%	8,499
Oct 3, 2024	44.10	45.33	43.99	45.31	45.12	2.80%	7,576
Oct 2, 2024	44.32	44.39	43.68	44.08	43.89	0.50%	7,989
Oct 1, 2024	43.05	43.87	43.05	43.86	43.67	1.67%	30,714
Sep 30, 2024	42.98	43.22	42.67	43.14	42.96	0.16%	3,652
Sep 27, 2024	42.51	43.18	42.51	43.07	42.89	1.99%	3,589
Sep 26, 2024	42.88	42.93	42.14	42.23	42.05	-2.21%	8,515
Sep 25, 2024	44.00	44.03	43.12	43.18	43.00	-2.39%	2,956
Sep 24, 2024	44.76	44.76	44.24	44.24	44.05	0.59%	10,528
Sep 23, 2024	43.55	44.20	43.55	43.98	43.79	0.69%	6,000
Sep 20, 2024	43.23	43.95	43.20	43.68	43.28	-0.32%	4,924
Sep 19, 2024	43.63	44.01	43.63	43.82	43.42	1.87%	13,887
Sep 18, 2024	43.44	43.66	43.00	43.02	42.62	-0.59%	4,598
Sep 17, 2024	42.79	43.27	42.79	43.27	42.87	1.73%	4,342
Sep 16, 2024	42.20	42.54	42.20	42.54	42.15	1.23%	8,066
Sep 13, 2024	42.01	42.18	41.95	42.02	41.63	1.38%	1,992
Sep 12, 2024	41.34	41.86	41.34	41.45	41.07	0.68%	4,805
Sep 11, 2024	40.92	41.25	40.32	41.17	40.79	0.49%	6,509
Sep 10, 2024	41.78	41.78	40.71	40.97	40.59	-1.85%	9,901
Sep 9, 2024	42.06	42.15	41.73	41.74	41.36	-0.30%	8,696
Sep 6, 2024	42.81	42.81	41.72	41.87	41.48	-2.09%	6,491
Sep 5, 2024	43.43	43.43	42.76	42.76	42.37	-0.95%	1,957
Sep 4, 2024	43.85	43.86	43.05	43.17	42.77	-1.41%	4,206
Sep 3, 2024	45.09	45.09	43.72	43.79	43.38	-4.27%	5,582
Aug 30, 2024	45.67	45.77	45.39	45.74	45.32	-0.17%	2,767
Aug 29, 2024	45.28	45.96	45.28	45.82	45.40	1.28%	4,906
Aug 28, 2024	44.99	45.24	44.99	45.24	44.83	-0.50%	2,361
Aug 27, 2024	45.77	45.77	45.32	45.47	45.05	-0.81%	1,916
Aug 26, 2024	46.18	46.37	45.76	45.84	45.42	0.69%	1,881