PXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	42.30	42.30	41.07	41.14	40.81	-2.05%	95,810
Jun 16, 2026	42.76	43.00	42.00	42.00	41.66	-2.34%	19,938
Jun 15, 2026	43.47	43.72	42.96	43.01	42.66	-2.37%	30,213
Jun 12, 2026	43.20	44.19	43.20	44.05	43.69	1.83%	8,671
Jun 11, 2026	43.60	43.75	42.94	43.26	42.91	0.60%	5,780
Jun 10, 2026	42.94	43.53	42.86	43.00	42.65	0.80%	9,304
Jun 9, 2026	43.30	43.37	41.97	42.66	42.31	-1.37%	17,389
Jun 8, 2026	42.45	43.39	42.45	43.25	42.90	3.25%	10,370
Jun 5, 2026	42.68	42.81	41.81	41.89	41.55	-3.12%	16,007
Jun 4, 2026	42.55	43.32	42.43	43.24	42.89	1.31%	13,890
Jun 3, 2026	42.81	43.22	42.68	42.68	42.33	-0.58%	18,451
Jun 2, 2026	42.25	43.16	42.25	42.93	42.58	1.35%	42,300
Jun 1, 2026	42.17	42.57	42.17	42.36	42.02	0.79%	14,909
May 29, 2026	42.08	42.36	41.89	42.03	41.69	-0.78%	29,482
May 28, 2026	43.23	43.23	42.33	42.36	42.01	-1.87%	18,651
May 27, 2026	44.58	44.58	43.14	43.16	42.81	-4.32%	27,518
May 26, 2026	45.11	46.00	44.99	45.11	44.75	-0.66%	30,264
May 22, 2026	45.75	45.75	44.99	45.41	45.04	-0.79%	11,399
May 21, 2026	46.75	46.75	45.67	45.77	45.40	-1.82%	13,825
May 20, 2026	46.39	47.11	46.39	46.62	46.24	0.66%	30,259
May 19, 2026	46.99	46.99	46.14	46.31	45.93	-0.93%	15,301
May 18, 2026	45.33	46.85	45.18	46.75	46.37	3.34%	17,893
May 15, 2026	45.06	45.32	44.70	45.24	44.87	-0.10%	13,074
May 14, 2026	44.94	45.39	44.94	45.28	44.91	0.82%	18,306
May 13, 2026	45.45	45.45	44.47	44.91	44.55	-0.66%	18,351
May 12, 2026	44.65	45.24	44.53	45.21	44.84	1.08%	8,552
May 11, 2026	44.12	44.89	44.11	44.73	44.36	1.98%	28,817
May 8, 2026	43.79	44.30	43.66	43.86	43.50	0.55%	11,336
May 7, 2026	44.15	44.15	42.90	43.62	43.27	-1.72%	15,205
May 6, 2026	44.23	44.89	43.85	44.38	44.02	-2.58%	28,926