PEXA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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