PXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	58.51	58.51	57.43	57.98	57.98	-1.35%	9,295
Jul 14, 2026	58.64	58.81	58.58	58.78	58.78	1.24%	4,729
Jul 13, 2026	57.86	58.27	57.86	58.06	58.06	2.30%	2,330
Jul 10, 2026	56.75	56.78	56.06	56.75	56.75	0.50%	3,665
Jul 9, 2026	56.92	56.92	56.42	56.47	56.47	-0.92%	14,269
Jul 8, 2026	56.10	57.06	56.10	56.99	56.99	3.30%	233,058
Jul 7, 2026	54.72	55.21	54.38	55.17	55.17	1.92%	100,367
Jul 6, 2026	54.54	54.95	54.03	54.13	54.13	0.04%	427,038
Jul 2, 2026	54.23	54.23	54.02	54.11	54.11	-0.48%	1,009
Jul 1, 2026	55.06	55.06	54.37	54.37	54.37	-1.25%	1,608
Jun 30, 2026	55.59	55.94	55.06	55.06	55.06	-1.58%	2,435
Jun 29, 2026	56.25	56.78	55.92	55.95	55.95	0.20%	7,176
Jun 26, 2026	55.71	55.99	55.70	55.84	55.84	-	35,277
Jun 25, 2026	55.31	55.96	55.31	55.83	55.83	2.55%	17,545
Jun 24, 2026	54.29	54.45	54.07	54.45	54.44	-1.63%	1,536
Jun 23, 2026	54.83	55.50	54.83	55.35	55.35	0.04%	15,039
Jun 22, 2026	54.61	55.33	54.17	55.33	55.33	1.37%	4,738
Jun 18, 2026	54.70	54.76	54.10	54.76	54.58	-0.76%	4,531
Jun 17, 2026	55.47	55.72	55.09	55.18	55.00	-0.83%	8,186
Jun 16, 2026	56.10	56.10	55.59	55.65	55.46	-1.42%	12,794
Jun 15, 2026	56.56	56.94	56.06	56.45	56.26	-3.03%	54,773
Jun 12, 2026	58.67	58.69	58.16	58.21	58.01	1.07%	2,157
Jun 11, 2026	58.84	58.84	57.59	57.59	57.40	-1.10%	4,305
Jun 10, 2026	57.79	58.83	57.79	58.24	58.04	1.92%	8,126
Jun 9, 2026	57.75	57.75	56.97	57.14	56.95	-2.54%	4,362
Jun 8, 2026	58.80	59.15	58.63	58.63	58.43	1.73%	2,949
Jun 5, 2026	58.70	59.02	57.63	57.63	57.44	-3.58%	1,812
Jun 4, 2026	59.01	59.85	59.01	59.77	59.57	0.75%	7,061
Jun 3, 2026	59.32	60.01	59.25	59.33	59.13	0.46%	20,589
Jun 2, 2026	58.41	59.19	58.41	59.06	58.86	1.91%	6,033
Jun 1, 2026	57.85	58.82	57.85	57.95	57.76	1.03%	5,040
May 29, 2026	57.66	57.66	57.15	57.36	57.17	-1.01%	3,116
May 28, 2026	58.12	58.12	57.59	57.94	57.75	0.45%	3,303
May 27, 2026	57.64	58.34	57.38	57.68	57.49	-2.35%	28,566
May 26, 2026	60.44	60.44	59.07	59.07	58.88	-1.93%	1,206
May 22, 2026	60.10	60.27	59.85	60.23	60.03	0.83%	13,359
May 21, 2026	61.04	61.17	59.74	59.74	59.54	-1.84%	5,699
May 20, 2026	61.82	61.82	60.73	60.85	60.65	-1.68%	6,928
May 19, 2026	61.69	62.13	61.10	61.89	61.69	0.41%	6,693
May 18, 2026	60.71	61.74	60.45	61.64	61.44	1.53%	9,720
May 15, 2026	59.88	60.71	59.85	60.71	60.51	1.55%	10,351
May 14, 2026	59.68	59.88	59.58	59.79	59.59	0.78%	6,302
May 13, 2026	59.15	59.32	58.77	59.32	59.12	-0.44%	1,190
May 12, 2026	59.97	59.97	59.13	59.58	59.39	0.22%	2,120
May 11, 2026	58.67	59.46	58.67	59.46	59.26	2.29%	22,479
May 8, 2026	57.93	58.71	57.67	58.13	57.93	0.11%	3,973
May 7, 2026	58.25	58.25	57.15	58.06	57.87	-1.90%	3,631
May 6, 2026	59.95	60.01	59.17	59.19	58.99	-4.50%	8,163
May 5, 2026	61.86	62.24	61.73	61.97	61.77	0.19%	17,936
May 4, 2026	60.87	61.89	60.65	61.86	61.65	1.65%	22,370