PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	43.28	43.39	43.28	43.39	43.39	0.20%	1,178
Jul 2, 2025	42.89	43.30	42.50	43.30	43.30	1.81%	893
Jul 1, 2025	42.40	42.88	42.36	42.53	42.53	-1.39%	3,700
Jun 30, 2025	42.92	43.18	42.92	43.13	43.13	-0.16%	2,295
Jun 27, 2025	43.59	43.59	42.84	43.20	43.20	-0.58%	2,990
Jun 26, 2025	42.91	43.53	42.91	43.45	43.45	1.52%	6,234
Jun 25, 2025	43.35	43.35	42.73	42.80	42.80	-1.31%	10,064
Jun 24, 2025	43.31	43.53	43.25	43.37	43.37	0.42%	6,789
Jun 23, 2025	44.80	44.80	43.13	43.19	43.19	-3.29%	3,408
Jun 20, 2025	44.61	44.89	44.40	44.66	44.45	0.79%	1,595
Jun 18, 2025	44.24	44.31	44.17	44.31	44.10	0.16%	1,702
Jun 17, 2025	44.14	44.43	44.14	44.24	44.03	0.82%	3,283
Jun 16, 2025	44.07	44.07	43.71	43.88	43.67	-0.11%	1,795
Jun 13, 2025	43.84	44.01	43.68	43.93	43.72	1.57%	5,034
Jun 12, 2025	42.78	43.25	42.78	43.25	43.04	0.62%	1,823
Jun 11, 2025	42.70	43.12	42.67	42.99	42.78	1.69%	4,174
Jun 10, 2025	42.52	42.52	42.19	42.27	42.07	0.57%	3,072
Jun 9, 2025	41.87	42.45	41.87	42.03	41.83	-0.20%	5,356
Jun 6, 2025	42.10	42.22	41.79	42.11	41.91	2.07%	5,371
Jun 5, 2025	41.30	41.56	41.26	41.26	41.06	-0.22%	1,625
Jun 4, 2025	42.05	42.20	41.28	41.35	41.15	-1.56%	6,025
Jun 3, 2025	41.48	42.31	41.48	42.01	41.80	1.98%	4,217
Jun 2, 2025	41.28	41.40	40.93	41.19	40.99	1.35%	2,886
May 30, 2025	40.87	40.87	40.64	40.64	40.45	-1.12%	2,725
May 29, 2025	41.40	41.40	41.01	41.10	40.90	-0.10%	1,317
May 28, 2025	41.89	41.89	41.14	41.14	40.94	-1.37%	12,017
May 27, 2025	41.48	41.72	41.42	41.71	41.51	1.43%	59,672
May 23, 2025	40.92	41.22	40.90	41.12	40.92	0.96%	2,867
May 22, 2025	40.79	40.87	40.25	40.73	40.54	-0.49%	3,710
May 21, 2025	41.52	41.52	40.90	40.93	40.73	-2.13%	2,062
May 20, 2025	41.97	42.10	41.78	41.82	41.62	-0.50%	2,837
May 19, 2025	41.66	42.05	41.66	42.03	41.83	-0.92%	9,504
May 16, 2025	42.03	42.49	42.03	42.42	42.22	-0.21%	2,340
May 15, 2025	41.96	42.51	41.96	42.51	42.31	-0.28%	1,395
May 14, 2025	42.30	42.72	42.30	42.63	42.43	0.21%	17,869
May 13, 2025	42.33	42.87	42.32	42.54	42.34	2.16%	5,832
May 12, 2025	42.21	42.33	41.64	41.64	41.44	2.44%	9,847
May 9, 2025	40.54	40.70	40.53	40.65	40.45	1.11%	11,480
May 8, 2025	40.00	40.58	40.00	40.20	40.01	1.73%	3,892
May 7, 2025	39.62	39.62	39.20	39.52	39.33	0.36%	5,897
May 6, 2025	39.42	39.56	39.26	39.38	39.19	0.18%	2,535
May 5, 2025	39.31	39.56	39.10	39.31	39.12	-1.55%	9,268
May 2, 2025	39.67	39.93	39.08	39.93	39.74	2.52%	7,434
May 1, 2025	38.55	39.31	38.55	38.95	38.76	0.65%	100,425
Apr 30, 2025	38.53	38.70	38.36	38.70	38.51	-2.79%	8,275
Apr 29, 2025	39.52	39.99	39.24	39.81	39.62	-0.22%	9,283
Apr 28, 2025	39.44	39.92	39.44	39.90	39.71	0.98%	3,793
Apr 25, 2025	39.10	39.51	38.89	39.51	39.32	0.31%	4,007
Apr 24, 2025	39.13	39.62	39.13	39.39	39.20	1.22%	5,202
Apr 23, 2025	39.42	39.42	38.67	38.91	38.73	0.24%	7,580