PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	7.79	7.98	7.72	7.90	7.90	0.64%	662,041
Jul 16, 2026	7.64	7.91	7.58	7.85	7.85	3.15%	882,040
Jul 15, 2026	7.75	7.83	7.61	7.61	7.61	-3.18%	1,409,267
Jul 14, 2026	7.97	8.07	7.86	7.86	7.86	-1.63%	866,897
Jul 13, 2026	8.05	8.10	7.96	7.99	7.99	-1.36%	766,315
Jul 10, 2026	8.10	8.17	8.02	8.10	8.10	-0.37%	612,159
Jul 9, 2026	8.24	8.30	8.12	8.13	8.13	-1.45%	738,662
Jul 8, 2026	8.38	8.43	8.24	8.25	8.25	-2.25%	823,900
Jul 7, 2026	8.63	8.71	8.42	8.44	8.44	-3.32%	1,519,829
Jul 6, 2026	8.19	8.82	7.96	8.73	8.73	2.22%	2,434,797
Jul 3, 2026	9.25	9.53	8.54	8.54	8.54	-21.29%	6,642,130
Jul 2, 2026	10.91	11.09	10.58	10.85	10.85	1.88%	1,047,108
Jul 1, 2026	10.40	10.79	10.29	10.65	10.65	3.40%	391,198
Jun 30, 2026	10.63	10.64	10.27	10.30	10.30	-2.28%	708,096
Jun 29, 2026	10.18	10.61	10.18	10.54	10.54	3.23%	381,401
Jun 26, 2026	10.31	10.47	10.13	10.21	10.21	-2.30%	611,019
Jun 25, 2026	10.64	10.77	10.31	10.45	10.45	-3.24%	1,994,414
Jun 24, 2026	11.03	11.15	10.75	10.80	10.80	-1.10%	418,940
Jun 23, 2026	11.25	11.31	10.88	10.92	10.92	-2.15%	325,466
Jun 22, 2026	11.27	11.52	11.08	11.16	11.16	-1.41%	511,724
Jun 19, 2026	11.19	11.40	10.84	11.32	11.32	1.98%	1,643,349
Jun 18, 2026	10.95	11.18	10.90	11.10	11.10	1.00%	462,905
Jun 17, 2026	10.65	10.99	10.58	10.99	10.99	3.10%	326,975
Jun 16, 2026	10.41	10.66	10.33	10.66	10.66	0.76%	341,056
Jun 15, 2026	10.58	10.70	10.46	10.58	10.58	-0.19%	391,988
Jun 12, 2026	10.67	10.69	10.52	10.60	10.60	0.57%	343,704
Jun 11, 2026	10.80	10.86	10.53	10.54	10.54	-2.86%	353,120
Jun 10, 2026	10.67	10.86	10.54	10.85	10.85	1.69%	846,692
Jun 9, 2026	10.76	10.80	10.52	10.67	10.67	-0.84%	484,021
Jun 5, 2026	10.63	10.84	10.60	10.76	10.76	1.32%	211,139
Jun 4, 2026	10.55	10.63	10.42	10.62	10.62	0.66%	231,798
Jun 3, 2026	10.54	10.57	10.32	10.55	10.55	-	337,431
Jun 2, 2026	10.38	10.68	10.37	10.55	10.55	-	308,530
Jun 1, 2026	10.62	10.66	10.28	10.55	10.55	-1.49%	481,392
May 29, 2026	10.63	10.95	10.57	10.71	10.71	0.75%	469,130
May 28, 2026	10.66	10.68	10.53	10.63	10.63	-0.75%	426,626
May 27, 2026	10.80	10.86	10.54	10.71	10.71	-0.83%	630,532
May 26, 2026	11.13	11.20	10.60	10.80	10.80	-5.92%	689,775
May 25, 2026	11.75	11.78	11.47	11.48	11.48	-2.30%	250,212
May 22, 2026	11.80	11.81	11.64	11.75	11.75	-0.42%	230,582
May 21, 2026	11.99	12.12	11.73	11.80	11.80	0.51%	459,908
May 20, 2026	12.30	12.34	11.74	11.74	11.74	-3.29%	341,497
May 19, 2026	12.38	12.38	12.08	12.14	12.14	0.58%	232,819
May 18, 2026	12.32	12.38	12.02	12.07	12.07	-1.23%	198,409
May 15, 2026	12.38	12.49	12.15	12.22	12.22	-0.24%	230,194
May 14, 2026	11.91	12.29	11.87	12.25	12.25	2.94%	271,843
May 13, 2026	12.26	12.26	11.66	11.90	11.90	-4.03%	494,483
May 12, 2026	12.75	12.88	12.37	12.40	12.40	-4.02%	860,403
May 11, 2026	12.80	13.13	12.75	12.92	12.92	0.62%	398,926
May 8, 2026	12.96	13.03	12.72	12.84	12.84	-2.13%	233,680