PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.70	12.95	12.09	12.09	12.09	-6.78%	1,834,724
Apr 1, 2026	13.95	13.95	12.27	12.97	12.97	-14.73%	3,463,110
Mar 31, 2026	15.23	16.05	15.21	15.21	15.21	-0.98%	1,052,484
Mar 30, 2026	15.29	15.36	15.07	15.36	15.36	-0.71%	357,002
Mar 27, 2026	15.48	15.57	15.31	15.47	15.47	-1.15%	161,349
Mar 26, 2026	15.54	15.81	15.38	15.65	15.65	0.71%	445,124
Mar 25, 2026	15.48	15.64	15.07	15.54	15.54	3.26%	604,013
Mar 24, 2026	15.60	15.60	14.99	15.05	15.05	-0.40%	427,725
Mar 23, 2026	14.80	15.17	14.70	15.11	15.11	0.27%	448,826
Mar 20, 2026	15.05	15.19	14.94	15.07	15.07	-0.46%	571,003
Mar 19, 2026	15.37	15.41	15.04	15.14	15.14	-2.13%	644,864
Mar 18, 2026	15.36	15.55	15.20	15.47	15.47	0.91%	396,640
Mar 17, 2026	15.00	15.48	15.00	15.33	15.33	1.46%	683,673
Mar 16, 2026	14.74	15.19	14.70	15.11	15.11	1.82%	343,598
Mar 13, 2026	14.72	14.85	14.48	14.84	14.84	1.02%	324,341
Mar 12, 2026	15.03	15.23	14.62	14.69	14.69	-3.86%	867,994
Mar 11, 2026	15.80	15.94	15.13	15.28	15.28	-1.93%	724,503
Mar 10, 2026	15.54	15.77	15.36	15.58	15.58	1.70%	586,464
Mar 9, 2026	15.37	15.53	15.08	15.32	15.32	-3.77%	953,490
Mar 6, 2026	15.32	15.97	15.32	15.92	15.92	2.38%	391,201
Mar 5, 2026	15.49	15.63	15.39	15.55	15.55	2.17%	322,407
Mar 4, 2026	15.35	15.58	15.03	15.22	15.22	-2.62%	300,808
Mar 3, 2026	15.54	15.98	15.48	15.63	15.63	0.32%	418,630
Mar 2, 2026	15.14	15.58	14.90	15.58	15.58	4.01%	339,851
Feb 27, 2026	15.02	15.70	14.98	14.98	14.98	4.68%	779,616
Feb 26, 2026	14.24	14.42	14.11	14.31	14.31	0.35%	365,411
Feb 25, 2026	14.25	14.37	14.02	14.26	14.26	0.14%	381,396
Feb 24, 2026	14.29	14.31	14.05	14.24	14.24	-0.90%	252,171
Feb 23, 2026	14.69	14.76	14.29	14.37	14.37	-1.91%	267,735
Feb 20, 2026	14.51	14.70	14.11	14.65	14.65	-0.61%	223,167
Feb 19, 2026	14.52	14.77	14.39	14.74	14.74	2.57%	439,689
Feb 18, 2026	14.54	14.54	14.29	14.37	14.37	-1.10%	191,526
Feb 17, 2026	14.02	14.75	13.92	14.53	14.53	4.76%	495,963
Feb 16, 2026	13.75	13.93	13.67	13.87	13.87	1.09%	169,361
Feb 13, 2026	14.12	14.17	13.69	13.72	13.72	-3.52%	311,243
Feb 12, 2026	14.14	14.28	14.01	14.22	14.22	-1.73%	270,651
Feb 11, 2026	13.86	14.57	13.79	14.47	14.47	4.70%	398,662
Feb 10, 2026	14.03	14.14	13.58	13.82	13.82	-1.14%	379,190
Feb 9, 2026	13.95	14.26	13.93	13.98	13.98	1.75%	297,447
Feb 6, 2026	13.50	13.78	13.48	13.74	13.74	1.10%	431,000
Feb 5, 2026	13.46	13.64	13.23	13.59	13.59	2.57%	1,806,765
Feb 4, 2026	13.89	13.89	13.25	13.25	13.25	-2.93%	318,634
Feb 3, 2026	13.90	14.08	13.60	13.65	13.65	-1.16%	415,613
Feb 2, 2026	13.62	13.97	13.62	13.81	13.81	0.36%	676,200
Jan 30, 2026	13.99	14.16	13.50	13.76	13.76	0.29%	642,205
Jan 29, 2026	14.09	14.09	13.54	13.72	13.72	-1.93%	281,071
Jan 28, 2026	13.89	14.25	13.82	13.99	13.99	0.50%	321,571
Jan 27, 2026	14.13	14.30	13.84	13.92	13.92	-1.49%	347,646
Jan 23, 2026	14.14	14.21	14.06	14.13	14.13	0.14%	249,197
Jan 22, 2026	14.17	14.29	14.06	14.11	14.11	0.14%	275,068