PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	31.02	31.20	30.74	30.78	30.51	-1.12%	11,696
Dec 5, 2025	31.56	31.59	31.09	31.13	30.86	-0.38%	17,819
Dec 4, 2025	31.09	31.38	31.08	31.25	30.98	0.04%	24,605
Dec 3, 2025	30.37	31.24	30.37	31.24	30.97	3.94%	13,495
Dec 2, 2025	29.64	30.11	29.64	30.06	29.80	0.02%	8,535
Dec 1, 2025	30.00	30.37	29.95	30.05	29.79	0.51%	7,817
Nov 28, 2025	29.70	30.08	29.70	29.90	29.64	0.91%	2,034
Nov 26, 2025	29.73	29.97	29.63	29.63	29.37	0.02%	13,315
Nov 25, 2025	29.45	29.62	29.25	29.62	29.37	0.23%	2,066
Nov 24, 2025	29.51	29.56	29.26	29.56	29.30	-0.02%	1,734
Nov 21, 2025	28.73	29.56	28.68	29.56	29.31	2.51%	16,110
Nov 20, 2025	29.67	30.06	28.84	28.84	28.59	-2.50%	5,334
Nov 19, 2025	29.34	29.67	29.27	29.58	29.32	-1.00%	5,898
Nov 18, 2025	29.28	30.00	29.28	29.88	29.62	1.20%	10,132