PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.01	41.79	41.01	41.64	41.64	2.21%	35,418
Apr 1, 2026	40.99	41.40	40.59	40.74	40.74	-1.70%	49,456
Mar 31, 2026	41.31	42.23	41.00	41.45	41.45	0.87%	29,430
Mar 30, 2026	42.74	42.74	40.97	41.09	41.09	-2.70%	82,448
Mar 27, 2026	42.01	42.56	42.01	42.23	42.23	0.67%	22,261
Mar 26, 2026	41.89	42.34	41.83	41.95	41.95	0.50%	22,307
Mar 25, 2026	41.66	42.07	41.66	41.74	41.74	-0.41%	87,127
Mar 24, 2026	40.85	42.15	40.85	41.91	41.91	2.57%	36,240
Mar 23, 2026	39.45	41.05	39.32	40.86	40.86	2.92%	38,647
Mar 20, 2026	40.44	40.66	39.51	39.70	39.49	-1.89%	38,700
Mar 19, 2026	39.95	40.83	39.50	40.47	40.25	1.62%	79,863
Mar 18, 2026	39.86	40.27	39.68	39.82	39.61	-0.05%	55,630
Mar 17, 2026	39.30	40.03	39.30	39.84	39.63	2.16%	487,186
Mar 16, 2026	38.68	39.17	38.39	39.00	38.80	1.19%	770,132
Mar 13, 2026	38.80	38.80	38.25	38.54	38.34	-0.42%	22,658
Mar 12, 2026	40.03	40.03	38.58	38.70	38.50	-3.49%	35,162
Mar 11, 2026	39.78	40.36	39.70	40.10	39.89	-0.48%	16,083
Mar 10, 2026	40.24	41.10	40.24	40.29	40.08	-0.51%	31,141
Mar 9, 2026	39.75	40.66	39.30	40.50	40.29	1.89%	94,147
Mar 6, 2026	40.21	40.21	39.55	39.75	39.54	-1.61%	34,604
Mar 5, 2026	40.86	40.99	39.80	40.40	40.19	-1.78%	36,219
Mar 4, 2026	40.99	41.56	40.65	41.13	40.92	-0.31%	33,143
Mar 3, 2026	41.61	41.61	40.49	41.26	41.05	-2.19%	34,736
Mar 2, 2026	43.48	43.48	41.39	42.19	41.97	0.84%	55,549
Feb 27, 2026	42.02	42.08	41.49	41.84	41.62	0.33%	24,905
Feb 26, 2026	41.25	41.83	40.94	41.70	41.48	0.29%	15,375
Feb 25, 2026	42.23	42.23	41.03	41.58	41.36	-0.72%	44,913
Feb 24, 2026	41.17	41.90	40.81	41.88	41.66	2.53%	38,543
Feb 23, 2026	40.73	41.45	40.50	40.85	40.63	0.51%	22,203
Feb 20, 2026	40.42	40.69	40.10	40.64	40.43	0.25%	10,741
Feb 19, 2026	40.04	40.61	40.04	40.54	40.33	1.79%	40,990
Feb 18, 2026	39.78	39.87	39.61	39.83	39.62	2.65%	17,168
Feb 17, 2026	39.03	39.18	37.96	38.80	38.60	-0.41%	23,487
Feb 13, 2026	38.08	39.10	38.08	38.96	38.76	2.50%	25,306
Feb 12, 2026	39.02	39.02	37.43	38.01	37.81	-2.48%	29,226
Feb 11, 2026	38.18	39.02	38.18	38.98	38.78	3.42%	29,883
Feb 10, 2026	38.20	38.30	37.52	37.69	37.49	-1.39%	26,171
Feb 9, 2026	37.76	38.37	37.68	38.22	38.02	1.76%	50,856
Feb 6, 2026	35.99	37.68	35.99	37.56	37.36	4.89%	13,626
Feb 5, 2026	36.11	36.36	35.43	35.81	35.62	-2.00%	22,412
Feb 4, 2026	36.63	36.70	36.11	36.54	36.35	0.52%	10,867
Feb 3, 2026	35.89	36.35	35.58	36.35	36.16	2.05%	14,344
Feb 2, 2026	34.80	35.93	34.72	35.62	35.43	0.34%	16,911
Jan 30, 2026	35.14	35.55	34.84	35.50	35.32	0.06%	13,305
Jan 29, 2026	35.52	36.00	34.90	35.48	35.30	1.95%	66,302
Jan 28, 2026	35.32	35.39	34.43	34.80	34.62	-1.00%	27,606
Jan 27, 2026	35.20	35.25	35.02	35.15	34.97	1.21%	19,786
Jan 26, 2026	34.76	34.98	34.59	34.73	34.55	1.22%	17,891
Jan 23, 2026	34.50	34.99	34.31	34.31	34.13	0.15%	14,484
Jan 22, 2026	34.34	34.34	33.97	34.26	34.08	-0.15%	24,245