PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.42	40.69	40.10	40.64	40.64	0.25%	10,741
Feb 19, 2026	40.04	40.61	40.04	40.54	40.54	1.79%	40,990
Feb 18, 2026	39.78	39.87	39.61	39.83	39.83	2.65%	17,168
Feb 17, 2026	39.03	39.18	37.96	38.80	38.80	-0.41%	23,487
Feb 13, 2026	38.08	39.10	38.08	38.96	38.96	2.50%	25,306
Feb 12, 2026	39.02	39.02	37.43	38.01	38.01	-2.48%	29,226
Feb 11, 2026	38.18	39.02	38.18	38.98	38.98	3.42%	29,883
Feb 10, 2026	38.20	38.30	37.52	37.69	37.69	-1.39%	26,171
Feb 9, 2026	37.76	38.37	37.68	38.22	38.22	1.76%	50,856
Feb 6, 2026	35.99	37.68	35.99	37.56	37.56	4.89%	13,626
Feb 5, 2026	36.11	36.36	35.43	35.81	35.81	-2.00%	22,412
Feb 4, 2026	36.63	36.70	36.11	36.54	36.54	0.52%	10,867
Feb 3, 2026	35.89	36.35	35.58	36.35	36.35	2.05%	14,339
Feb 2, 2026	34.80	35.93	34.72	35.62	35.62	0.34%	16,911
Jan 30, 2026	35.14	35.55	34.84	35.50	35.50	0.06%	13,305
Jan 29, 2026	35.52	36.00	34.90	35.48	35.48	1.95%	66,296
Jan 28, 2026	35.32	35.39	34.43	34.80	34.80	-1.00%	27,558
Jan 27, 2026	35.20	35.25	35.02	35.15	35.15	1.21%	19,786
Jan 26, 2026	34.76	34.98	34.59	34.73	34.73	1.22%	17,891
Jan 23, 2026	34.50	34.99	34.31	34.31	34.31	0.15%	14,484
Jan 22, 2026	34.34	34.34	33.97	34.26	34.26	-0.15%	24,242
Jan 21, 2026	33.60	34.34	33.60	34.31	34.31	4.03%	17,028
Jan 20, 2026	32.97	33.24	32.73	32.98	32.98	-0.42%	30,829
Jan 16, 2026	33.17	33.26	33.03	33.12	33.12	-0.15%	26,353
Jan 15, 2026	33.00	33.25	32.77	33.17	33.17	-0.06%	20,108
Jan 14, 2026	33.20	33.60	33.04	33.19	33.19	1.00%	35,976
Jan 13, 2026	32.31	32.99	32.31	32.86	32.86	2.85%	46,803
Jan 12, 2026	32.32	32.34	31.87	31.95	31.95	-0.75%	31,343
Jan 9, 2026	32.41	32.41	31.95	32.19	32.19	-0.16%	72,756
Jan 8, 2026	31.60	32.26	31.45	32.24	32.24	3.13%	38,737
Jan 7, 2026	31.52	31.61	31.00	31.26	31.26	0.58%	73,025
Jan 6, 2026	31.22	31.34	30.90	31.08	31.08	0.68%	280,337
Jan 5, 2026	31.17	31.28	30.46	30.87	30.87	3.17%	13,323
Jan 2, 2026	29.28	30.04	29.11	29.92	29.92	1.95%	3,206
Dec 31, 2025	29.50	29.50	29.30	29.35	29.35	-0.54%	1,598
Dec 30, 2025	29.33	29.63	29.33	29.51	29.51	0.82%	2,533
Dec 29, 2025	29.19	29.28	29.19	29.27	29.27	0.60%	964
Dec 26, 2025	29.19	29.19	29.03	29.09	29.09	-0.12%	3,213
Dec 24, 2025	29.13	29.23	29.13	29.13	29.13	-0.27%	2,150
Dec 23, 2025	29.15	29.22	29.08	29.21	29.21	-0.31%	4,391
Dec 22, 2025	29.64	29.64	29.30	29.30	29.30	0.14%	22,799
Dec 19, 2025	29.34	29.35	29.26	29.26	29.01	0.62%	4,918
Dec 18, 2025	29.36	29.36	29.07	29.08	28.83	-1.68%	2,859
Dec 17, 2025	29.48	29.67	29.26	29.58	29.32	1.01%	4,916
Dec 16, 2025	30.03	30.03	29.07	29.28	29.02	-3.86%	16,328
Dec 15, 2025	30.46	30.53	30.27	30.46	30.19	-0.38%	9,120
Dec 12, 2025	31.31	31.33	30.50	30.57	30.31	-1.89%	6,662
Dec 11, 2025	31.15	31.18	30.98	31.16	30.89	0.17%	6,232
Dec 10, 2025	30.98	31.31	30.69	31.11	30.84	0.28%	23,026
Dec 9, 2025	31.01	31.08	30.90	31.02	30.75	0.78%	3,388