PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.31	12.47	12.13	12.47	-	1.38%	181,476
Apr 27, 2026	12.33	12.44	12.25	12.30	12.30	-0.57%	118,387
Apr 24, 2026	12.47	12.50	12.26	12.37	12.37	-0.64%	202,302
Apr 23, 2026	12.50	12.56	12.34	12.45	12.45	0.24%	239,055
Apr 22, 2026	12.49	12.58	12.38	12.42	12.42	-	347,216
Apr 21, 2026	12.75	12.84	12.34	12.42	12.42	-1.51%	245,559
Apr 20, 2026	12.80	12.83	12.54	12.61	12.61	-	283,585
Apr 17, 2026	12.58	12.83	12.57	12.61	12.61	0.24%	441,784
Apr 16, 2026	12.45	12.65	12.33	12.58	12.58	3.03%	471,027
Apr 15, 2026	12.12	12.35	11.96	12.21	12.21	2.43%	758,974
Apr 14, 2026	11.81	12.01	11.76	11.92	11.92	2.41%	345,106
Apr 13, 2026	11.67	11.72	11.46	11.64	11.64	-0.85%	367,278
Apr 10, 2026	11.84	11.90	11.58	11.74	11.74	-2.25%	450,039
Apr 9, 2026	12.27	12.36	12.00	12.01	12.01	-3.07%	709,223
Apr 8, 2026	12.37	12.66	12.19	12.39	12.39	1.31%	1,109,308
Apr 7, 2026	12.40	12.63	12.09	12.23	12.23	1.16%	802,076
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