PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	46.62	47.01	46.50	47.01	47.01	0.37%	7,136
Oct 29, 2026	46.42	47.08	46.42	46.83	46.83	0.26%	4,901
Oct 28, 2026	46.57	47.02	46.53	46.71	46.71	1.06%	33,100
Oct 27, 2026	46.07	46.41	45.96	46.22	46.22	-0.04%	12,989
Oct 26, 2026	45.42	46.42	45.42	46.24	46.24	1.56%	58,650
Oct 23, 2026	43.58	45.53	43.58	45.53	45.53	5.03%	14,937
Oct 22, 2026	44.76	44.76	42.57	43.35	43.35	-3.17%	26,415
Oct 21, 2026	43.93	44.82	43.93	44.77	44.77	2.17%	61,686
Oct 20, 2026	44.00	44.00	43.44	43.82	43.82	0.09%	26,182
Oct 19, 2026	44.06	44.16	43.20	43.78	43.78	-0.27%	40,550
Oct 16, 2026	44.09	44.45	43.84	43.90	43.90	0.92%	41,318
Oct 15, 2026	44.21	44.33	43.28	43.50	43.50	-2.55%	88,149
Oct 14, 2026	45.01	45.03	44.48	44.64	44.64	-3.00%	19,901
Oct 13, 2026	46.04	46.07	45.69	46.02	46.02	0.77%	9,960
Oct 12, 2026	45.75	46.06	45.57	45.67	45.67	1.04%	8,633
Oct 9, 2026	45.30	45.71	45.19	45.20	45.20	-0.42%	13,288
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