PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	43.19	44.25	43.04	44.25	44.25	2.43%	16,056
Apr 23, 2026	42.95	43.45	42.95	43.20	43.20	1.48%	14,226
Apr 22, 2026	42.40	42.60	42.14	42.57	42.57	1.41%	56,473
Apr 21, 2026	41.75	42.45	41.72	41.98	41.98	0.94%	28,407
Apr 20, 2026	41.70	41.95	41.29	41.59	41.59	-0.06%	18,394
Apr 17, 2026	41.30	41.90	40.83	41.62	41.62	-0.96%	27,165
Apr 16, 2026	41.55	42.18	41.55	42.02	42.02	0.99%	22,267
Apr 15, 2026	41.70	41.94	41.51	41.61	41.61	0.62%	17,339
Apr 14, 2026	42.44	42.50	41.31	41.35	41.35	-3.03%	44,800
Apr 13, 2026	42.36	42.86	42.36	42.64	42.64	1.54%	38,220
Apr 10, 2026	42.05	42.23	41.61	41.99	41.99	-0.58%	41,358
Apr 9, 2026	42.37	43.13	42.21	42.24	42.24	-0.38%	13,571
Apr 8, 2026	40.94	42.41	40.92	42.40	42.40	0.50%	66,251
Apr 7, 2026	42.25	42.25	41.70	42.19	42.19	1.29%	18,279
Apr 6, 2026	41.57	41.79	41.49	41.65	41.65	0.03%	27,261
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