PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	39.13	39.62	39.13	39.39	39.39	1.22%	5,202
Apr 23, 2025	39.42	39.42	38.67	38.91	38.91	0.24%	7,580
Apr 22, 2025	39.01	39.01	38.60	38.82	38.82	2.54%	1,356
Apr 21, 2025	38.37	38.37	37.62	37.86	37.86	-3.88%	2,145
Apr 17, 2025	38.93	39.79	38.93	39.39	39.39	2.42%	2,921
Apr 16, 2025	38.87	38.87	38.25	38.46	38.46	1.13%	11,612
Apr 15, 2025	38.08	38.08	38.03	38.03	38.03	0.66%	2,020
Apr 14, 2025	37.67	37.99	37.54	37.78	37.78	0.45%	3,798
Apr 11, 2025	36.58	37.61	36.02	37.61	37.61	3.30%	7,936
Apr 10, 2025	37.15	37.15	35.84	36.41	36.41	-6.23%	6,276
Apr 9, 2025	34.92	39.33	34.54	38.83	38.83	9.32%	6,990
Apr 8, 2025	37.81	37.82	35.51	35.52	35.52	-2.90%	11,278
Apr 7, 2025	34.82	38.16	34.82	36.58	36.58	0.77%	8,482
Apr 4, 2025	38.44	38.44	36.08	36.30	36.30	-10.46%	6,551
Apr 3, 2025	42.13	42.13	40.54	40.54	40.54	-9.02%	3,005
Apr 2, 2025	43.64	44.56	43.64	44.56	44.56	0.93%	2,670
Apr 1, 2025	43.59	44.15	43.59	44.15	44.15	1.08%	550
Mar 31, 2025	42.98	43.82	42.98	43.68	43.68	0.62%	2,283
Mar 28, 2025	43.86	43.86	43.04	43.41	43.41	-0.78%	2,644
Mar 27, 2025	43.95	43.96	43.66	43.75	43.75	-1.44%	3,033
Mar 26, 2025	44.88	44.88	44.39	44.39	44.39	-0.31%	652
Mar 25, 2025	44.54	44.55	44.44	44.53	44.53	0.32%	13,012
Mar 24, 2025	44.20	44.39	44.11	44.39	44.39	2.02%	3,741
Mar 21, 2025	43.83	43.90	43.41	43.51	43.36	-1.43%	4,383
Mar 20, 2025	43.85	44.30	43.85	44.14	43.98	-0.18%	5,146
Mar 19, 2025	43.66	44.29	43.66	44.22	44.06	2.15%	3,827
Mar 18, 2025	43.33	43.33	43.01	43.29	43.14	0.73%	2,444
Mar 17, 2025	42.35	43.11	42.35	42.98	42.82	1.66%	2,603
Mar 14, 2025	41.26	42.28	41.21	42.28	42.13	3.35%	4,550
Mar 13, 2025	41.47	41.47	40.67	40.90	40.76	-1.62%	4,307
Mar 12, 2025	41.52	41.67	41.52	41.58	41.43	0.93%	1,305
Mar 11, 2025	41.04	41.44	40.90	41.20	41.05	1.17%	3,018
Mar 10, 2025	41.23	41.23	40.16	40.72	40.58	-1.04%	3,610
Mar 7, 2025	41.07	41.43	40.48	41.15	41.01	1.14%	3,404
Mar 6, 2025	40.82	41.28	40.67	40.69	40.54	-2.66%	3,081
Mar 5, 2025	41.99	41.99	41.01	41.80	41.65	-1.09%	1,804
Mar 4, 2025	41.99	42.72	40.92	42.26	42.11	-0.33%	11,494
Mar 3, 2025	44.19	44.35	42.21	42.40	42.25	-4.20%	8,273
Feb 28, 2025	43.45	44.26	43.31	44.26	44.10	1.63%	3,322
Feb 27, 2025	43.85	44.04	43.55	43.55	43.39	-0.94%	3,079
Feb 26, 2025	44.07	44.28	43.80	43.96	43.81	0.30%	3,740
Feb 25, 2025	44.56	44.56	43.48	43.83	43.68	-1.35%	5,309
Feb 24, 2025	44.68	44.72	44.43	44.43	44.27	-1.22%	2,628
Feb 21, 2025	45.74	45.81	44.83	44.98	44.82	-3.04%	3,114
Feb 20, 2025	46.41	46.51	46.17	46.39	46.23	-0.60%	3,476
Feb 19, 2025	46.93	46.99	46.61	46.67	46.51	0.59%	1,602
Feb 18, 2025	46.06	46.40	45.98	46.40	46.23	1.14%	602
Feb 14, 2025	46.04	46.07	45.82	45.87	45.71	-0.16%	718
Feb 13, 2025	45.35	45.98	45.32	45.95	45.78	1.24%	7,853
Feb 12, 2025	46.21	46.21	45.35	45.38	45.22	-1.98%	1,172