PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	45.30	45.51	45.30	45.20	45.20	-0.42%	13,289
Oct 8, 2026	44.68	45.40	44.68	45.39	45.39	2.71%	22,011
Oct 7, 2026	45.08	45.08	44.19	44.19	44.19	-1.43%	13,148
Oct 6, 2026	45.09	45.11	44.21	44.83	44.83	-1.19%	18,690
Oct 5, 2026	44.60	45.71	44.48	45.37	45.37	2.14%	34,584
Oct 2, 2026	43.96	44.65	43.96	44.42	44.42	0.50%	19,056
Oct 1, 2026	43.14	44.27	43.10	44.20	44.20	1.82%	20,968
Sep 30, 2026	43.79	43.94	43.41	43.41	43.41	-0.19%	42,608
Sep 29, 2026	43.63	43.91	43.42	43.49	43.49	-1.43%	34,158
Sep 28, 2026	44.62	44.96	44.12	44.12	44.12	-0.86%	33,945
Sep 25, 2026	44.52	44.73	44.20	44.50	44.50	-0.44%	19,488
Sep 24, 2026	45.03	45.08	44.62	44.70	44.70	-0.09%	126,366
Sep 23, 2026	45.07	45.07	44.58	44.74	44.74	-0.40%	24,807
Sep 22, 2026	44.90	45.42	44.62	44.92	44.92	-1.18%	11,320
Sep 21, 2026	45.93	45.93	45.27	45.45	45.45	-1.48%	20,442
Sep 18, 2026	46.56	46.66	46.34	46.58	46.13	-0.37%	13,922
Sep 17, 2026	46.96	47.20	46.72	46.75	46.30	0.26%	16,091
Sep 16, 2026	47.02	47.47	46.20	46.63	46.18	-1.21%	41,164
Sep 15, 2026	46.28	47.28	46.28	47.20	46.75	2.08%	15,834
Sep 14, 2026	47.38	47.38	46.00	46.24	45.80	-2.39%	47,449
Sep 11, 2026	47.56	47.57	46.79	47.37	46.92	0.59%	14,469
Sep 10, 2026	47.90	47.90	46.66	47.09	46.64	-0.63%	24,487
Sep 9, 2026	47.60	47.86	47.21	47.39	46.94	0.40%	46,308
Sep 8, 2026	47.81	47.99	47.17	47.20	46.75	-0.40%	60,949
Sep 4, 2026	47.21	47.45	46.98	47.39	46.94	-0.19%	24,187
Sep 3, 2026	48.12	48.20	47.41	47.48	47.03	-1.31%	13,901
Sep 2, 2026	46.99	48.28	46.73	48.11	47.65	2.11%	154,781
Sep 1, 2026	47.32	47.45	47.00	47.12	46.67	0.57%	75,578
Aug 31, 2026	47.00	47.38	46.40	46.85	46.40	1.46%	1,275,646
Aug 28, 2026	46.26	46.27	45.95	46.18	45.74	-0.11%	32,089
Aug 27, 2026	44.59	46.44	44.59	46.23	45.79	3.75%	16,005
Aug 26, 2026	45.06	45.06	44.44	44.56	44.14	-2.07%	16,353
Aug 25, 2026	45.45	45.78	45.39	45.50	45.07	-0.48%	11,966
Aug 24, 2026	45.83	45.83	45.20	45.72	45.28	-1.36%	13,697
Aug 21, 2026	46.86	46.86	46.34	46.35	45.91	-0.04%	23,831
Aug 20, 2026	46.80	47.01	46.31	46.37	45.93	-0.41%	14,173
Aug 19, 2026	47.09	47.09	46.32	46.56	46.12	0.09%	13,562
Aug 18, 2026	47.09	47.09	46.24	46.52	46.08	-0.68%	33,285
Aug 17, 2026	46.50	46.86	46.45	46.84	46.39	1.23%	21,691
Aug 14, 2026	45.50	46.31	45.50	46.27	45.83	2.39%	20,503
Aug 13, 2026	44.70	45.31	44.70	45.19	44.76	0.89%	25,843
Aug 12, 2026	44.48	44.86	44.48	44.79	44.36	0.68%	29,295
Aug 11, 2026	44.46	44.53	44.08	44.49	44.06	0.52%	13,357
Aug 10, 2026	42.92	44.41	42.92	44.26	43.84	4.60%	30,442
Aug 7, 2026	42.44	42.68	42.22	42.31	41.91	-0.77%	90,891
Aug 6, 2026	42.00	43.12	42.00	42.64	42.23	2.72%	13,115
Aug 5, 2026	42.73	42.73	41.51	41.51	41.12	-2.57%	21,422
Aug 4, 2026	41.91	42.79	41.91	42.61	42.20	1.19%	15,455
Aug 3, 2026	41.61	42.21	41.41	42.11	41.71	-0.99%	10,568
Jul 31, 2026	41.51	42.69	41.51	42.53	42.12	2.51%	33,249