PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	42.78	43.25	42.78	43.25	43.25	0.62%	1,823
Jun 11, 2025	42.70	43.12	42.67	42.99	42.99	1.69%	4,174
Jun 10, 2025	42.52	42.52	42.19	42.27	42.27	0.57%	3,072
Jun 9, 2025	41.87	42.45	41.87	42.03	42.03	-0.20%	5,356
Jun 6, 2025	42.10	42.22	41.79	42.11	42.11	2.07%	5,371
Jun 5, 2025	41.30	41.56	41.26	41.26	41.26	-0.22%	1,625
Jun 4, 2025	42.05	42.20	41.28	41.35	41.35	-1.56%	6,025
Jun 3, 2025	41.48	42.31	41.48	42.01	42.01	1.98%	4,217
Jun 2, 2025	41.28	41.40	40.93	41.19	41.19	1.35%	2,886
May 30, 2025	40.87	40.87	40.64	40.64	40.64	-1.12%	2,725
May 29, 2025	41.40	41.40	41.01	41.10	41.10	-0.10%	1,317
May 28, 2025	41.89	41.89	41.14	41.14	41.14	-1.37%	12,017
May 27, 2025	41.48	41.72	41.42	41.71	41.71	1.43%	59,672
May 23, 2025	40.92	41.22	40.90	41.12	41.12	0.96%	2,867
May 22, 2025	40.79	40.87	40.25	40.73	40.73	-0.49%	3,710
May 21, 2025	41.52	41.52	40.90	40.93	40.93	-2.13%	2,062
May 20, 2025	41.97	42.10	41.78	41.82	41.82	-0.50%	2,837
May 19, 2025	41.66	42.05	41.66	42.03	42.03	-0.92%	9,504
May 16, 2025	42.03	42.49	42.03	42.42	42.42	-0.21%	2,340
May 15, 2025	41.96	42.51	41.96	42.51	42.51	-0.28%	1,395
May 14, 2025	42.30	42.72	42.30	42.63	42.63	0.21%	17,869
May 13, 2025	42.33	42.87	42.32	42.54	42.54	2.16%	5,832
May 12, 2025	42.21	42.33	41.64	41.64	41.64	2.44%	9,847
May 9, 2025	40.54	40.70	40.53	40.65	40.65	1.11%	11,480
May 8, 2025	40.00	40.58	40.00	40.20	40.20	1.73%	3,892
May 7, 2025	39.62	39.62	39.20	39.52	39.52	0.36%	5,897
May 6, 2025	39.42	39.56	39.26	39.38	39.38	0.18%	2,535
May 5, 2025	39.31	39.56	39.10	39.31	39.31	-1.55%	9,268
May 2, 2025	39.67	39.93	39.08	39.93	39.93	2.52%	7,434
May 1, 2025	38.55	39.31	38.55	38.95	38.95	0.65%	100,425
Apr 30, 2025	38.53	38.70	38.36	38.70	38.70	-2.79%	8,275
Apr 29, 2025	39.52	39.99	39.24	39.81	39.81	-0.22%	9,283
Apr 28, 2025	39.44	39.92	39.44	39.90	39.90	0.98%	3,793
Apr 25, 2025	39.10	39.51	38.89	39.51	39.51	0.31%	4,007
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