PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.56	46.66	46.34	46.58	46.58	-0.37%	13,919
Sep 17, 2026	46.96	47.20	46.72	46.75	46.75	0.26%	16,089
Sep 16, 2026	47.02	47.47	46.20	46.63	46.63	-1.21%	41,162
Sep 15, 2026	46.28	47.28	46.28	47.20	47.20	2.08%	15,832
Sep 14, 2026	47.38	47.38	46.00	46.24	46.24	-2.39%	46,747
Sep 11, 2026	47.56	47.57	46.79	47.37	47.37	0.59%	14,369
Sep 10, 2026	47.90	47.90	46.66	47.09	47.09	-0.63%	24,485
Sep 9, 2026	47.60	47.86	47.21	47.39	47.39	0.40%	46,295
Sep 8, 2026	47.81	47.99	47.17	47.20	47.20	-0.40%	60,947
Sep 4, 2026	47.21	47.45	46.98	47.39	47.39	-0.19%	24,184
Sep 3, 2026	48.12	48.20	47.41	47.48	47.48	-1.31%	13,898
Sep 2, 2026	46.99	48.28	46.73	48.11	48.11	2.11%	154,778
Sep 1, 2026	47.32	47.45	47.00	47.12	47.12	0.57%	75,550
Aug 31, 2026	47.00	47.38	46.40	46.85	46.85	1.46%	1,275,645
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