PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.31	49.50	49.10	49.50	49.50	0.90%	1,693
Nov 19, 2024	48.50	49.06	48.50	49.06	49.06	0.22%	1,042
Nov 18, 2024	48.33	49.00	48.33	48.95	48.95	2.18%	3,108
Nov 15, 2024	48.43	48.47	47.91	47.91	47.91	-0.77%	1,602
Nov 14, 2024	48.13	48.28	48.01	48.28	48.28	0.12%	1,531
Nov 13, 2024	48.24	48.52	48.22	48.22	48.22	-1.01%	2,885
Nov 12, 2024	49.24	49.24	48.71	48.71	48.71	-0.71%	2,390
Nov 11, 2024	48.60	49.06	48.59	49.06	49.06	1.38%	4,633
Nov 8, 2024	48.34	48.46	48.07	48.39	48.39	0.35%	11,176
Nov 7, 2024	48.21	48.30	48.00	48.22	48.22	-0.52%	3,210
Nov 6, 2024	47.34	48.49	46.94	48.47	48.47	6.88%	2,600
Nov 5, 2024	44.80	45.35	44.80	45.35	45.35	1.91%	3,795
Nov 4, 2024	44.08	44.67	44.08	44.50	44.50	2.01%	3,927
Nov 1, 2024	44.36	44.36	43.61	43.62	43.62	-1.09%	1,906
Oct 31, 2024	43.94	44.36	43.94	44.11	44.11	0.35%	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%	4,255
Oct 25, 2024	44.48	44.79	44.20	44.46	44.46	0.40%	5,456
Oct 24, 2024	44.13	44.28	43.97	44.28	44.28	0.42%	2,929
Oct 23, 2024	44.47	44.49	43.95	44.10	44.10	-0.99%	2,756
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%	5,277
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%	4,070
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%	4,385
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	0.58%	6,389
Oct 4, 2024	45.60	45.95	45.57	45.89	45.89	1.27%	8,499
Oct 3, 2024	44.10	45.33	43.99	45.31	45.31	2.80%	7,576
Oct 2, 2024	44.32	44.39	43.68	44.08	44.08	0.50%	7,989
Oct 1, 2024	43.05	43.87	43.05	43.86	43.86	1.67%	30,714
Sep 30, 2024	42.98	43.22	42.67	43.14	43.14	0.16%	3,652
Sep 27, 2024	42.51	43.18	42.51	43.07	43.07	1.99%	3,589
Sep 26, 2024	42.88	42.93	42.14	42.23	42.23	-2.21%	8,515
Sep 25, 2024	44.00	44.03	43.12	43.18	43.18	-2.39%	2,956
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	44.01	43.63	43.82	43.60	1.87%	13,887
Sep 18, 2024	43.44	43.66	43.00	43.02	42.80	-0.59%	4,598
Sep 17, 2024	42.79	43.27	42.79	43.27	43.06	1.73%	4,342
Sep 16, 2024	42.20	42.54	42.20	42.54	42.33	1.23%	8,066
Sep 13, 2024	42.01	42.18	41.95	42.02	41.81	1.38%	1,992
Sep 12, 2024	41.34	41.86	41.34	41.45	41.25	0.68%	4,805
Sep 11, 2024	40.92	41.25	40.32	41.17	40.97	0.49%	6,509
Sep 10, 2024	41.78	41.78	40.71	40.97	40.77	-1.85%	9,901
Sep 9, 2024	42.06	42.15	41.73	41.74	41.54	-0.30%	8,696
Sep 6, 2024	42.81	42.81	41.72	41.87	41.66	-2.09%	6,491
Sep 5, 2024	43.43	43.43	42.76	42.76	42.55	-0.95%	1,957
Sep 4, 2024	43.85	43.86	43.05	43.17	42.96	-1.41%	4,206
Sep 3, 2024	45.09	45.09	43.72	43.79	43.57	-4.27%	5,582
Aug 30, 2024	45.67	45.77	45.39	45.74	45.51	-0.17%	2,767
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	45.02	-0.50%	2,361
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	0.69%	1,881
Aug 23, 2024	45.14	45.53	45.11	45.53	45.30	2.58%	1,889
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%	1,460
Aug 20, 2024	44.64	44.76	44.55	44.55	44.33	-2.93%	4,320
Aug 19, 2024	45.77	46.11	45.77	45.89	45.67	0.41%	4,714
Aug 16, 2024	45.52	45.80	45.49	45.71	45.48	-0.23%	1,755
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%	2,465
Aug 13, 2024	45.46	45.46	44.82	45.16	44.94	-0.75%	2,495
Aug 12, 2024	45.44	45.61	45.40	45.50	45.28	0.67%	5,097
Aug 9, 2024	45.33	45.33	44.90	45.20	44.98	-0.22%	1,985
Aug 8, 2024	44.68	45.35	44.68	45.30	45.08	2.77%	4,676
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%	5,189
Aug 5, 2024	42.83	43.60	42.73	43.44	43.23	-2.84%	7,206
Aug 2, 2024	46.32	46.32	44.47	44.71	44.49	-5.30%	6,370
Aug 1, 2024	48.80	48.80	46.80	47.21	46.98	-3.26%	5,962
Jul 31, 2024	48.49	49.12	48.49	48.80	48.56	1.46%	4,099
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%	1,876
Jul 26, 2024	48.17	48.36	47.83	48.32	48.08	0.53%	1,713
Jul 25, 2024	47.40	48.38	47.21	48.07	47.83	1.00%	3,159
Jul 24, 2024	48.21	48.21	47.59	47.59	47.36	-1.52%	1,160
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	48.57	-0.09%	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	48.84	-0.06%	8,091
Jul 17, 2024	50.00	50.13	49.11	49.11	48.87	-1.25%	13,174
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	49.19	2.17%	3,714
Jul 12, 2024	48.11	48.38	48.11	48.38	48.14	0.58%	2,093
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%	3,491
Jul 8, 2024	47.34	47.55	47.19	47.39	47.15	-0.20%	3,353
Jul 5, 2024	48.49	48.49	47.25	47.48	47.25	-2.06%	3,172
Jul 3, 2024	48.31	48.49	48.31	48.48	48.24	0.78%	40,469
Jul 2, 2024	48.26	48.39	47.81	48.11	47.87	0.45%	3,849