PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	46.26	46.27	45.95	46.18	46.18	-0.11%	31,896
Aug 27, 2026	44.59	46.44	44.59	46.23	46.23	3.75%	15,930
Aug 26, 2026	45.06	45.06	44.44	44.56	44.56	-2.07%	16,352
Aug 25, 2026	45.45	45.78	45.39	45.50	45.50	-0.48%	11,966
Aug 24, 2026	45.83	45.83	45.20	45.72	45.72	-1.36%	13,697
Aug 21, 2026	46.86	46.86	46.34	46.35	46.35	-0.04%	23,830
Aug 20, 2026	46.80	47.01	46.31	46.37	46.37	-0.41%	14,172
Aug 19, 2026	47.09	47.09	46.32	46.56	46.56	0.09%	13,562
Aug 18, 2026	47.09	47.09	46.24	46.52	46.52	-0.68%	33,148
Aug 17, 2026	46.50	46.86	46.45	46.84	46.84	1.23%	21,689
Aug 14, 2026	45.50	46.31	45.50	46.27	46.27	2.39%	20,496
Aug 13, 2026	44.70	45.31	44.70	45.19	45.19	0.89%	25,842
Aug 12, 2026	44.48	44.86	44.48	44.79	44.79	0.68%	29,293
Aug 11, 2026	44.46	44.53	44.08	44.49	44.49	0.52%	13,351
Aug 10, 2026	42.92	44.41	42.92	44.26	44.26	4.60%	30,441
Aug 7, 2026	42.44	42.68	42.22	42.31	42.31	-0.77%	90,890
Aug 6, 2026	42.00	43.12	42.00	42.64	42.64	2.72%	13,114
Aug 5, 2026	42.73	42.73	41.51	41.51	41.51	-2.57%	21,421
Aug 4, 2026	41.91	42.79	41.91	42.61	42.61	1.19%	15,455
Aug 3, 2026	41.61	42.21	41.41	42.11	42.11	-0.99%	10,567
Jul 31, 2026	41.51	42.69	41.51	42.53	42.53	2.51%	33,173
Jul 30, 2026	40.98	41.55	40.84	41.49	41.49	1.61%	6,462
Jul 29, 2026	41.77	41.77	40.66	40.83	40.83	-0.15%	16,905
Jul 28, 2026	41.74	41.83	40.83	40.90	40.90	-2.49%	27,823
Jul 27, 2026	42.20	42.69	41.91	41.94	41.94	-1.53%	8,489
Jul 24, 2026	42.50	43.04	42.49	42.59	42.59	0.93%	10,341
Jul 23, 2026	42.64	42.88	42.14	42.20	42.20	0.43%	9,986
Jul 22, 2026	42.25	42.58	41.98	42.02	42.02	0.23%	38,717
Jul 21, 2026	40.90	41.95	40.48	41.92	41.92	3.08%	13,921
Jul 20, 2026	40.83	41.16	40.67	40.67	40.67	-0.22%	7,095
Jul 17, 2026	40.94	40.94	40.43	40.76	40.76	-0.27%	10,077
Jul 16, 2026	40.98	41.44	40.87	40.87	40.87	-0.73%	9,457
Jul 15, 2026	40.86	41.24	40.38	41.17	41.17	-0.58%	22,317
Jul 14, 2026	41.67	41.67	41.18	41.41	41.41	1.15%	23,370
Jul 13, 2026	41.23	41.44	40.87	40.94	40.94	0.39%	25,520
Jul 10, 2026	40.13	40.78	40.09	40.78	40.78	2.52%	23,139
Jul 9, 2026	40.52	40.52	39.48	39.78	39.78	-2.09%	43,842
Jul 8, 2026	40.11	40.64	39.97	40.63	40.63	3.00%	35,170
Jul 7, 2026	38.79	39.60	38.73	39.45	39.45	2.11%	73,852
Jul 6, 2026	38.54	39.50	38.52	38.63	38.63	0.24%	181,647
Jul 2, 2026	38.25	38.94	38.25	38.54	38.54	1.84%	46,477
Jul 1, 2026	38.31	38.59	37.84	37.84	37.84	-1.84%	59,177
Jun 30, 2026	38.88	38.98	38.55	38.55	38.55	-0.35%	51,687
Jun 29, 2026	39.46	39.53	38.66	38.69	38.69	-1.16%	1,226,202
Jun 26, 2026	39.54	39.54	38.67	39.14	39.14	-1.71%	9,775
Jun 25, 2026	39.54	40.24	39.54	39.82	39.82	0.22%	55,077
Jun 24, 2026	40.02	40.18	39.54	39.74	39.74	-3.45%	14,102
Jun 23, 2026	40.83	41.30	40.83	41.16	41.16	0.11%	4,382
Jun 22, 2026	40.41	41.11	40.30	41.11	41.11	1.75%	48,454
Jun 18, 2026	41.06	41.06	39.82	40.73	40.40	-0.99%	38,131