PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	16.41	16.51	16.20	16.49	16.49	0.12%	287,010
Aug 21, 2025	16.54	16.77	16.33	16.47	16.47	0.37%	401,558
Aug 20, 2025	16.50	16.59	16.37	16.41	16.41	0.43%	350,948
Aug 19, 2025	16.27	16.35	16.16	16.34	16.34	0.68%	304,178
Aug 18, 2025	16.20	16.34	16.06	16.23	16.23	1.95%	509,372
Aug 15, 2025	15.89	16.05	15.79	15.92	15.92	0.51%	288,959
Aug 14, 2025	15.80	16.01	15.63	15.84	15.84	1.08%	439,213
Aug 13, 2025	15.42	15.67	15.40	15.67	15.67	1.75%	703,320
Aug 12, 2025	15.70	15.77	15.27	15.40	15.40	-1.91%	254,014
Aug 11, 2025	15.56	15.88	15.56	15.70	15.70	-0.32%	235,673
Aug 8, 2025	15.69	15.83	15.60	15.75	15.75	-0.13%	210,727
Aug 7, 2025	15.93	15.97	15.69	15.77	15.77	-1.44%	433,777
Aug 6, 2025	16.00	16.08	15.88	16.00	16.00	-0.62%	371,005
Aug 5, 2025	16.00	16.20	15.70	16.10	16.10	1.77%	866,118
Aug 4, 2025	15.72	15.88	15.61	15.82	15.82	0.57%	381,041
Aug 1, 2025	15.80	15.81	15.49	15.73	15.73	-0.94%	437,048
Jul 31, 2025	15.90	16.01	15.81	15.88	15.88	-0.94%	354,064
Jul 30, 2025	15.91	16.11	15.80	16.03	16.03	0.69%	623,866
Jul 29, 2025	15.57	16.04	15.56	15.92	15.92	2.25%	776,692
Jul 28, 2025	15.56	15.88	15.50	15.57	15.57	0.06%	683,410
Jul 25, 2025	15.25	15.68	15.07	15.56	15.56	3.11%	1,524,964
Jul 24, 2025	14.01	15.30	13.81	15.09	15.09	16.53%	2,750,151
Jul 23, 2025	12.59	12.96	12.59	12.95	12.95	2.86%	259,888
Jul 22, 2025	12.65	12.70	12.43	12.59	12.59	-0.47%	344,194
Jul 21, 2025	12.66	12.70	12.50	12.65	12.65	-0.39%	224,677
Jul 18, 2025	12.69	12.86	12.56	12.70	12.70	0.71%	325,580
Jul 17, 2025	12.78	12.78	12.56	12.61	12.61	0.08%	232,148
Jul 16, 2025	12.70	12.70	12.38	12.60	12.60	-1.25%	530,026
Jul 15, 2025	12.90	12.92	12.71	12.76	12.76	-0.31%	226,403
Jul 14, 2025	12.85	12.95	12.73	12.80	12.80	-1.08%	162,039
Jul 11, 2025	13.03	13.11	12.79	12.94	12.94	-0.31%	629,175
Jul 10, 2025	12.80	12.99	12.68	12.98	12.98	1.41%	298,530
Jul 9, 2025	12.78	12.88	12.71	12.80	12.80	-0.31%	147,853
Jul 8, 2025	12.85	13.00	12.68	12.84	12.84	0.31%	268,004
Jul 7, 2025	12.86	13.03	12.76	12.80	12.80	-0.47%	200,282
Jul 4, 2025	13.00	13.04	12.78	12.86	12.86	0.39%	229,356
Jul 3, 2025	13.04	13.05	12.67	12.81	12.81	-1.69%	443,594
Jul 2, 2025	13.50	13.70	12.99	13.03	13.03	-3.77%	1,459,781
Jul 1, 2025	13.64	13.74	13.45	13.54	13.54	-0.44%	312,432
Jun 30, 2025	13.50	13.70	13.48	13.60	13.60	1.12%	349,563
Jun 27, 2025	13.30	13.58	13.29	13.45	13.45	1.20%	386,643
Jun 26, 2025	13.24	13.42	13.22	13.29	13.29	0.08%	184,179
Jun 25, 2025	13.40	13.46	13.17	13.28	13.28	-0.82%	160,617
Jun 24, 2025	13.50	13.50	13.29	13.39	13.39	0.60%	286,148
Jun 23, 2025	13.35	13.42	13.15	13.31	13.31	-0.82%	210,088
Jun 20, 2025	13.28	13.49	13.23	13.42	13.42	1.05%	393,573
Jun 19, 2025	13.33	13.53	13.21	13.28	13.28	-	423,458
Jun 18, 2025	13.25	13.32	13.12	13.28	13.28	0.53%	269,872
Jun 17, 2025	12.81	13.36	12.81	13.21	13.21	2.88%	564,943
Jun 16, 2025	12.49	12.85	12.41	12.84	12.84	3.13%	400,591