PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	43.94	44.36	43.94	44.11	44.11	0.36%	2,774
Oct 30, 2024	43.74	44.12	43.74	43.95	43.95	0.62%	2,243
Oct 29, 2024	43.91	44.03	43.62	43.68	43.68	-0.93%	4,342
Oct 28, 2024	43.59	44.09	43.59	44.09	44.09	-0.83%	4,300
Oct 25, 2024	44.48	44.79	44.20	44.46	44.46	0.41%	5,500
Oct 24, 2024	44.13	44.28	43.97	44.28	44.28	0.41%	2,929
Oct 23, 2024	44.47	44.49	43.95	44.10	44.10	-0.99%	2,800
Oct 22, 2024	44.50	44.66	44.40	44.54	44.54	0.11%	3,337
Oct 21, 2024	44.57	44.57	44.42	44.49	44.49	-0.16%	2,349
Oct 18, 2024	44.72	44.80	44.52	44.56	44.56	-1.20%	4,234
Oct 17, 2024	44.95	45.21	44.91	45.10	45.10	-0.02%	6,109
Oct 16, 2024	44.98	45.25	44.94	45.11	45.11	1.26%	5,300
Oct 15, 2024	45.04	45.04	44.52	44.55	44.55	-3.24%	12,413
Oct 14, 2024	45.84	46.04	45.79	46.04	46.04	-0.37%	4,100
Oct 11, 2024	45.62	46.42	45.62	46.21	46.21	1.40%	3,716
Oct 10, 2024	45.12	45.68	45.11	45.57	45.57	0.86%	3,349
Oct 9, 2024	44.79	45.20	44.68	45.18	45.18	0.51%	4,400
Oct 8, 2024	44.74	45.12	44.54	44.95	44.95	-2.62%	9,640
Oct 7, 2024	46.05	46.31	46.05	46.16	46.16	0.59%	6,400
Oct 4, 2024	45.60	45.95	45.57	45.89	45.89	1.28%	8,500
Oct 3, 2024	44.10	45.33	43.99	45.31	45.31	2.79%	7,600
Oct 2, 2024	44.32	44.39	43.68	44.08	44.08	0.50%	8,000
Oct 1, 2024	43.05	43.87	43.05	43.86	43.86	1.67%	31,103
Sep 30, 2024	42.98	43.22	42.67	43.14	43.14	0.16%	3,700
Sep 27, 2024	42.51	43.18	42.51	43.07	43.07	1.99%	3,600
Sep 26, 2024	42.88	42.93	42.14	42.23	42.23	-2.20%	8,515
Sep 25, 2024	44.00	44.03	43.12	43.18	43.18	-2.40%	3,000
Sep 24, 2024	44.76	44.76	44.24	44.24	44.24	0.59%	10,528
Sep 23, 2024	43.55	44.20	43.55	43.98	43.98	0.69%	6,000
Sep 20, 2024	43.23	43.95	43.20	43.68	43.46	-0.32%	4,924
Sep 19, 2024	43.63	44.00	43.63	43.82	43.60	1.88%	13,900
Sep 18, 2024	43.44	43.66	43.00	43.01	42.80	-0.60%	4,600
Sep 17, 2024	42.79	43.27	42.79	43.27	43.05	1.72%	4,342
Sep 16, 2024	42.20	42.54	42.20	42.54	42.32	1.24%	8,100
Sep 13, 2024	42.01	42.18	41.95	42.02	41.81	1.38%	2,000
Sep 12, 2024	41.34	41.86	41.34	41.45	41.24	0.68%	4,805
Sep 11, 2024	40.92	41.25	40.32	41.17	40.96	0.49%	6,509
Sep 10, 2024	41.78	41.78	40.71	40.97	40.77	-1.84%	9,901
Sep 9, 2024	42.06	42.15	41.73	41.74	41.53	-0.31%	8,700
Sep 6, 2024	42.81	42.81	41.72	41.87	41.66	-2.08%	6,500
Sep 5, 2024	43.43	43.43	42.76	42.76	42.55	-0.95%	2,000
Sep 4, 2024	43.85	43.86	43.05	43.17	42.95	-1.42%	4,206
Sep 3, 2024	45.09	45.09	43.72	43.79	43.57	-4.26%	5,600
Aug 30, 2024	45.67	45.77	45.38	45.74	45.51	-0.17%	2,800
Aug 29, 2024	45.28	45.96	45.28	45.82	45.59	1.28%	4,906
Aug 28, 2024	44.99	45.24	44.99	45.24	45.01	-0.51%	2,400
Aug 27, 2024	45.77	45.77	45.32	45.47	45.24	-0.81%	1,916
Aug 26, 2024	46.18	46.37	45.76	45.84	45.61	0.68%	1,900
Aug 23, 2024	45.14	45.53	45.11	45.53	45.30	2.59%	1,900
Aug 22, 2024	44.85	44.85	44.38	44.38	44.16	-0.87%	1,325
Aug 21, 2024	44.97	44.97	44.71	44.77	44.55	0.49%	1,500
Aug 20, 2024	44.64	44.76	44.55	44.55	44.33	-2.92%	4,320
Aug 19, 2024	45.77	46.10	45.77	45.89	45.66	0.39%	4,714
Aug 16, 2024	45.52	45.80	45.49	45.71	45.48	-0.22%	1,800
Aug 15, 2024	45.61	45.87	45.32	45.81	45.58	1.98%	2,132
Aug 14, 2024	45.02	45.02	44.84	44.92	44.70	-0.53%	2,500
Aug 13, 2024	45.46	45.46	44.82	45.16	44.93	-0.75%	2,500
Aug 12, 2024	45.44	45.61	45.40	45.50	45.28	0.66%	5,100
Aug 9, 2024	45.33	45.33	44.90	45.20	44.97	-0.22%	2,000
Aug 8, 2024	44.68	45.35	44.68	45.30	45.07	2.77%	4,700
Aug 7, 2024	44.94	44.94	43.99	44.08	43.86	0.48%	1,709
Aug 6, 2024	43.78	44.25	43.76	43.87	43.65	0.99%	5,200
Aug 5, 2024	42.83	43.60	42.73	43.44	43.22	-2.84%	7,206
Aug 2, 2024	46.32	46.32	44.47	44.71	44.49	-5.30%	6,400
Aug 1, 2024	48.80	48.80	46.80	47.21	46.97	-3.26%	6,000
Jul 31, 2024	48.49	49.12	48.49	48.80	48.56	1.46%	4,100
Jul 30, 2024	47.93	48.10	47.69	48.10	47.86	0.73%	1,642
Jul 29, 2024	48.50	48.50	47.50	47.75	47.51	-1.18%	1,900
Jul 26, 2024	48.17	48.36	47.83	48.32	48.08	0.52%	1,713
Jul 25, 2024	47.40	48.38	47.21	48.07	47.83	1.01%	3,200
Jul 24, 2024	48.21	48.21	47.59	47.59	47.35	-1.53%	1,200
Jul 23, 2024	48.51	48.66	48.15	48.33	48.09	-0.98%	6,015
Jul 22, 2024	48.70	49.00	48.43	48.81	48.56	-0.08%	2,111
Jul 19, 2024	48.96	49.05	48.53	48.85	48.61	-0.47%	4,331
Jul 18, 2024	49.25	49.56	48.87	49.08	48.83	-0.06%	8,100
Jul 17, 2024	50.00	50.13	49.11	49.11	48.86	-1.25%	13,200
Jul 16, 2024	49.24	49.73	49.06	49.73	49.48	0.61%	3,324
Jul 15, 2024	48.90	49.71	48.62	49.43	49.18	2.17%	3,714
Jul 12, 2024	48.11	48.38	48.11	48.38	48.14	0.58%	2,100
Jul 11, 2024	47.38	48.12	47.38	48.10	47.86	2.38%	5,711
Jul 10, 2024	46.90	47.00	46.77	46.98	46.75	0.13%	2,617
Jul 9, 2024	47.06	47.43	46.92	46.92	46.69	-0.99%	3,500
Jul 8, 2024	47.34	47.55	47.19	47.39	47.15	-0.19%	3,400
Jul 5, 2024	48.49	48.49	47.25	47.48	47.24	-2.06%	3,200
Jul 3, 2024	48.31	48.49	48.31	48.48	48.24	0.77%	40,500
Jul 2, 2024	48.25	48.39	47.81	48.11	47.86	0.46%	3,849
Jul 1, 2024	47.71	47.92	47.71	47.89	47.65	1.12%	5,800
Jun 28, 2024	47.35	47.43	47.33	47.36	47.12	0.59%	1,200
Jun 27, 2024	47.09	47.09	46.81	47.08	46.84	0.38%	4,732
Jun 26, 2024	46.78	46.90	46.78	46.90	46.67	-0.40%	404
Jun 25, 2024	46.99	47.09	46.71	47.09	46.85	0.09%	2,612
Jun 24, 2024	46.82	47.16	46.82	47.05	46.81	1.93%	900
Jun 21, 2024	46.33	46.35	46.16	46.16	45.74	-1.07%	4,300
Jun 20, 2024	46.26	46.77	46.26	46.66	46.23	1.13%	3,201
Jun 18, 2024	46.36	46.36	46.14	46.14	45.72	0.68%	1,000
Jun 17, 2024	45.43	45.91	45.43	45.83	45.41	0.86%	5,500
Jun 14, 2024	45.44	45.44	45.44	45.44	45.02	-1.94%	700
Jun 13, 2024	46.06	46.40	46.06	46.34	45.92	-1.43%	1,331
Jun 12, 2024	47.56	47.56	46.99	47.01	46.58	-0.21%	2,842
Jun 11, 2024	46.80	47.18	46.80	47.11	46.68	-0.08%	3,400