PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	46.42	46.42	46.17	46.18	46.18	-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	47.64	0.43%	412
Oct 3, 2025	47.47	47.79	47.40	47.43	47.43	0.71%	2,075
Oct 2, 2025	47.48	47.51	46.89	47.10	47.10	-0.85%	4,874
Oct 1, 2025	46.82	47.62	46.82	47.50	47.50	1.34%	3,989
Sep 30, 2025	47.12	47.22	46.76	46.87	46.87	-1.01%	8,246
Sep 29, 2025	48.12	48.12	47.01	47.35	47.35	-1.22%	3,092
Sep 26, 2025	47.91	48.34	47.83	47.93	47.93	0.51%	7,746
Sep 25, 2025	46.78	47.69	46.67	47.69	47.69	1.66%	6,556
Sep 24, 2025	47.09	47.43	46.88	46.91	46.91	0.78%	4,055
Sep 23, 2025	45.83	47.04	45.83	46.55	46.55	1.83%	6,319
Sep 22, 2025	45.20	45.86	45.07	45.71	45.71	0.32%	4,611
Sep 19, 2025	45.64	45.81	45.45	45.57	45.34	-0.66%	4,241
Sep 18, 2025	45.46	45.97	45.41	45.87	45.64	1.55%	6,078
Sep 17, 2025	45.41	45.43	44.89	45.17	44.95	0.08%	2,310
Sep 16, 2025	44.55	45.15	44.55	45.13	44.91	1.81%	3,866
Sep 15, 2025	44.34	44.46	44.33	44.33	44.11	0.03%	1,492
Sep 12, 2025	44.74	44.78	44.32	44.32	44.10	-0.62%	14,493
Sep 11, 2025	44.31	44.62	44.31	44.60	44.38	0.31%	4,402
Sep 10, 2025	44.17	44.64	44.17	44.46	44.24	0.92%	2,400
Sep 9, 2025	44.21	44.37	44.05	44.05	43.84	1.14%	2,621
Sep 8, 2025	44.19	44.19	43.25	43.55	43.34	-0.96%	3,983
Sep 5, 2025	43.76	43.98	43.75	43.98	43.76	-1.04%	2,744
Sep 4, 2025	44.19	44.44	44.10	44.44	44.22	0.83%	11,354
Sep 3, 2025	44.63	44.63	43.96	44.07	43.86	-1.52%	3,721
Sep 2, 2025	44.04	44.75	44.04	44.75	44.53	0.67%	12,605
Aug 29, 2025	44.27	44.45	44.22	44.45	44.23	0.04%	4,368
Aug 28, 2025	44.00	44.44	43.80	44.43	44.22	1.50%	3,969
Aug 27, 2025	43.86	43.94	43.77	43.78	43.56	0.91%	5,745
Aug 26, 2025	43.17	43.38	42.96	43.38	43.17	0.91%	4,124
Aug 25, 2025	42.68	43.00	42.68	42.99	42.78	0.70%	2,155
Aug 22, 2025	41.92	42.84	41.92	42.69	42.48	2.44%	2,465
Aug 21, 2025	41.57	41.83	41.49	41.68	41.47	0.16%	5,577
Aug 20, 2025	41.52	41.79	41.52	41.61	41.41	1.38%	25,955
Aug 19, 2025	41.18	41.26	40.88	41.04	40.84	-0.64%	1,847