PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	29.51	29.56	29.26	29.56	29.56	-0.02%	1,734
Nov 21, 2025	28.73	29.56	28.68	29.56	29.56	2.51%	16,110
Nov 20, 2025	29.67	30.06	28.84	28.84	28.84	-2.50%	5,334
Nov 19, 2025	29.34	29.67	29.27	29.58	29.58	-1.00%	5,898
Nov 18, 2025	29.28	30.00	29.28	29.88	29.88	1.20%	10,132
Nov 17, 2025	30.18	30.21	29.53	29.53	29.53	-1.69%	11,020
Nov 14, 2025	29.29	30.18	29.25	30.04	30.04	1.77%	7,747
Nov 13, 2025	29.91	29.98	29.44	29.51	29.51	-0.56%	4,146
Nov 12, 2025	30.33	30.33	29.68	29.68	29.68	-2.43%	7,438
Nov 11, 2025	30.19	30.72	30.19	30.42	30.42	1.07%	17,446
Nov 10, 2025	29.78	30.16	29.64	30.10	30.10	1.33%	9,329
Nov 7, 2025	29.54	29.70	29.30	29.70	29.70	0.23%	7,375
Nov 6, 2025	29.96	29.96	29.46	29.64	29.64	-0.19%	1,915
Nov 5, 2025	29.62	29.85	29.62	29.69	29.69	1.07%	2,625
Nov 4, 2025	29.62	29.71	29.38	29.38	29.38	-2.78%	4,568
Nov 3, 2025	29.90	30.28	29.75	30.22	30.22	1.29%	13,311
Oct 31, 2025	29.85	29.90	29.66	29.83	29.83	-0.24%	1,780
Oct 30, 2025	29.64	30.33	29.64	29.90	29.90	0.05%	8,765
Oct 29, 2025	29.55	30.03	29.51	29.89	29.89	2.57%	15,266
Oct 28, 2025	29.18	29.18	28.97	29.14	29.14	0.41%	5,483
Oct 27, 2025	29.24	29.32	28.99	29.02	29.02	0.37%	6,477
Oct 24, 2025	29.45	29.53	28.91	28.91	28.91	-1.02%	9,238
Oct 23, 2025	28.33	29.25	28.33	29.21	29.21	5.03%	19,263
Oct 22, 2025	27.67	28.01	27.48	27.81	27.81	2.02%	4,623
Oct 21, 2025	27.33	27.43	27.25	27.26	27.26	0.59%	2,333
Oct 20, 2025	26.66	27.10	26.66	27.10	27.10	2.13%	3,721
Oct 17, 2025	26.10	26.60	26.10	26.54	26.54	1.51%	8,955
Oct 16, 2025	26.41	26.45	25.96	26.14	26.14	-0.58%	2,064
Oct 15, 2025	26.23	26.60	26.18	26.29	26.29	1.36%	2,598
Oct 14, 2025	25.67	26.01	25.66	25.94	25.94	-0.54%	4,933
Oct 13, 2025	25.95	26.08	25.73	26.08	26.08	2.03%	3,933
Oct 10, 2025	26.36	26.37	25.56	25.56	25.56	-4.98%	18,198
Oct 9, 2025	27.28	27.28	26.87	26.90	26.90	-1.44%	35,939
Oct 8, 2025	27.18	27.29	27.06	27.29	27.29	-0.19%	2,712
Oct 7, 2025	27.28	27.35	27.06	27.34	27.34	-0.78%	1,836
Oct 6, 2025	27.75	27.81	27.53	27.56	27.56	0.10%	5,081
Oct 3, 2025	27.29	27.68	27.29	27.53	27.53	1.45%	8,132
Oct 2, 2025	27.42	27.42	27.14	27.14	27.14	-1.87%	4,014
Oct 1, 2025	27.23	27.69	27.23	27.66	27.65	1.56%	1,913
Sep 30, 2025	27.34	27.34	26.89	27.23	27.23	-1.48%	6,120
Sep 29, 2025	28.13	28.13	27.46	27.64	27.64	-1.67%	3,669
Sep 26, 2025	27.90	28.37	27.90	28.11	28.11	1.09%	2,947
Sep 25, 2025	27.73	27.88	27.73	27.80	27.80	-0.31%	3,597
Sep 24, 2025	28.20	28.20	27.89	27.89	27.89	0.54%	2,181
Sep 23, 2025	27.09	28.31	27.09	27.74	27.74	2.71%	5,393
Sep 22, 2025	26.87	27.08	26.74	27.01	27.01	-0.68%	5,204
Sep 19, 2025	27.67	27.67	27.19	27.19	26.97	-2.37%	1,605
Sep 18, 2025	27.73	27.85	27.73	27.85	27.63	0.76%	6,580
Sep 17, 2025	27.98	28.20	27.62	27.65	27.42	-1.05%	32,854
Sep 16, 2025	27.59	27.96	27.59	27.94	27.71	1.32%	3,256