PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.11	13.27	12.96	13.12	13.12	-0.83%	204,520
May 6, 2026	12.93	13.34	12.81	13.23	13.23	3.44%	322,677
May 5, 2026	12.42	12.87	12.21	12.79	12.79	0.71%	334,424
May 4, 2026	12.43	12.75	12.43	12.70	12.70	1.84%	161,036
May 1, 2026	12.65	12.70	12.38	12.47	12.47	-0.64%	204,624
Apr 30, 2026	12.14	12.64	12.13	12.55	12.55	2.78%	404,673
Apr 29, 2026	12.22	12.38	12.15	12.21	12.21	0.08%	276,776
Apr 28, 2026	12.31	12.50	12.13	12.20	12.20	-0.81%	494,437
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