PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	13.91	14.09	13.88	14.09	14.09	0.50%	260,610
Jan 20, 2026	14.00	14.09	13.95	14.02	14.02	-0.71%	420,213
Jan 19, 2026	14.00	14.16	13.96	14.12	14.12	0.71%	205,343
Jan 16, 2026	13.93	14.14	13.91	14.02	14.02	0.65%	251,619
Jan 15, 2026	13.68	13.97	13.54	13.93	13.93	1.46%	423,430
Jan 14, 2026	13.55	13.88	13.52	13.73	13.73	0.88%	334,473
Jan 13, 2026	13.29	13.62	13.29	13.61	13.61	1.80%	265,472
Jan 12, 2026	13.28	13.66	13.24	13.37	13.37	1.06%	197,414
Jan 9, 2026	13.02	13.60	12.79	13.23	13.23	-0.38%	383,756
Jan 8, 2026	13.17	13.35	13.03	13.28	13.28	0.23%	189,326
Jan 7, 2026	13.12	13.25	13.01	13.25	13.25	0.99%	216,409
Jan 6, 2026	13.41	13.43	13.12	13.12	13.12	-2.09%	202,488
Jan 5, 2026	13.40	13.51	13.14	13.40	13.40	-	241,907
Jan 2, 2026	13.44	13.65	13.40	13.40	13.40	-0.22%	90,415
Dec 31, 2025	13.51	13.63	13.43	13.43	13.43	-0.74%	91,870
Dec 30, 2025	13.80	13.80	13.53	13.53	13.53	-0.95%	239,965
Dec 29, 2025	13.68	13.71	13.46	13.66	13.66	0.07%	145,462
Dec 24, 2025	13.66	13.83	13.65	13.65	13.65	-1.09%	53,742
Dec 23, 2025	13.78	13.95	13.74	13.80	13.80	-	107,961
Dec 22, 2025	13.79	13.99	13.78	13.80	13.80	0.07%	124,351
Dec 19, 2025	13.85	14.12	13.79	13.79	13.79	-0.86%	317,383
Dec 18, 2025	13.79	13.91	13.74	13.91	13.91	-0.29%	398,198
Dec 17, 2025	13.92	14.05	13.74	13.95	13.95	-0.14%	275,599
Dec 16, 2025	13.92	14.10	13.88	13.97	13.97	-0.50%	143,587
Dec 15, 2025	13.92	14.07	13.75	14.04	14.04	0.36%	238,199
Dec 12, 2025	14.10	14.25	13.90	13.99	13.99	-0.64%	362,053
Dec 11, 2025	14.59	14.61	14.08	14.08	14.08	-2.83%	232,696
Dec 10, 2025	14.65	14.69	14.44	14.49	14.49	-0.62%	166,218
Dec 9, 2025	14.62	14.74	14.46	14.58	14.58	-0.75%	326,143
Dec 8, 2025	14.33	14.73	14.33	14.69	14.69	1.59%	241,575
Dec 5, 2025	14.27	14.50	14.27	14.46	14.46	1.62%	143,526
Dec 4, 2025	14.31	14.34	14.05	14.23	14.23	-1.04%	1,080,281
Dec 3, 2025	14.34	14.68	14.19	14.38	14.38	-0.42%	412,729
Dec 2, 2025	14.18	14.46	14.18	14.44	14.44	0.91%	354,873
Dec 1, 2025	14.14	14.43	14.14	14.31	14.31	0.99%	235,854
Nov 28, 2025	14.20	14.33	14.17	14.17	14.17	-0.98%	233,660
Nov 27, 2025	14.60	14.61	14.23	14.31	14.31	-1.58%	232,149
Nov 26, 2025	14.50	14.59	14.42	14.54	14.54	1.25%	257,333
Nov 25, 2025	14.21	14.39	14.14	14.36	14.36	0.91%	171,761
Nov 24, 2025	14.30	14.34	14.11	14.23	14.23	1.93%	346,762