Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.54	10.80	10.49	10.55	10.55	-0.38%	137,711
Apr 1, 2026	10.71	10.79	10.50	10.59	10.59	0.76%	140,279
Mar 31, 2026	10.32	10.61	10.31	10.51	10.51	2.34%	192,762
Mar 30, 2026	9.98	10.32	9.93	10.27	10.27	3.01%	186,639
Mar 27, 2026	9.96	10.08	9.91	9.97	9.97	0.05%	216,777
Mar 26, 2026	10.39	10.45	9.97	9.97	9.97	-6.17%	262,918
Mar 25, 2026	10.53	10.83	10.53	10.62	10.62	1.72%	120,775
Mar 24, 2026	10.54	10.70	10.41	10.44	10.44	-0.67%	163,285
Mar 23, 2026	10.10	10.68	10.08	10.51	10.51	2.94%	194,887
Mar 20, 2026	10.40	10.52	10.21	10.21	10.21	0.29%	237,477
Mar 19, 2026	10.18	10.35	10.12	10.18	10.18	-1.36%	203,313
Mar 18, 2026	10.72	10.81	10.22	10.32	10.32	-4.36%	270,668
Mar 17, 2026	10.43	10.87	10.43	10.79	10.79	3.65%	117,159
Mar 16, 2026	10.54	10.64	10.41	10.41	10.41	-1.42%	157,686
Mar 13, 2026	10.35	10.56	10.29	10.56	10.56	0.19%	216,232
Mar 12, 2026	10.56	10.74	10.48	10.54	10.54	-0.38%	147,804
Mar 11, 2026	10.71	10.92	10.58	10.58	10.58	-0.84%	148,103
Mar 10, 2026	11.00	11.00	10.62	10.67	10.67	-1.48%	186,717
Mar 9, 2026	10.64	10.95	10.57	10.83	10.83	-0.18%	179,126
Mar 6, 2026	10.84	10.98	10.71	10.85	10.85	1.88%	213,446
Mar 5, 2026	10.85	10.99	10.62	10.65	10.65	-1.66%	224,992
Mar 4, 2026	10.96	11.07	10.70	10.83	10.83	-0.46%	303,540
Mar 3, 2026	10.95	11.13	10.88	10.88	10.88	-1.36%	174,839
Mar 2, 2026	10.95	11.30	10.83	11.03	11.03	-2.56%	191,260
Feb 27, 2026	11.17	11.38	11.13	11.32	11.32	0.80%	192,648
Feb 26, 2026	10.98	11.36	10.78	11.23	11.23	3.03%	264,903
Feb 25, 2026	11.50	11.56	10.73	10.90	10.90	-5.30%	401,058
Feb 24, 2026	11.37	11.88	11.37	11.51	11.51	1.23%	175,082
Feb 23, 2026	11.72	11.76	11.35	11.37	11.37	-2.15%	135,023
Feb 20, 2026	11.39	11.82	11.37	11.62	11.62	3.38%	161,794
Feb 19, 2026	11.10	11.44	11.02	11.24	11.24	0.99%	127,631
Feb 18, 2026	11.31	11.31	11.02	11.13	11.13	-1.77%	174,702
Feb 17, 2026	10.92	11.40	10.92	11.33	11.33	3.19%	190,436
Feb 16, 2026	11.21	11.42	10.93	10.98	10.98	-0.99%	189,139
Feb 13, 2026	11.08	11.29	10.95	11.09	11.09	-0.09%	235,276
Feb 12, 2026	11.17	11.31	10.98	11.10	11.10	-0.27%	220,425
Feb 11, 2026	11.90	11.90	11.11	11.13	11.13	-6.63%	260,849
Feb 10, 2026	11.64	12.18	11.64	11.92	11.92	2.67%	214,634
Feb 9, 2026	11.34	11.71	11.34	11.61	11.61	3.20%	191,435
Feb 6, 2026	11.21	11.42	11.02	11.25	11.25	0.36%	163,433
Feb 5, 2026	11.61	11.61	11.17	11.21	11.21	-2.27%	193,102
Feb 4, 2026	11.05	11.64	11.05	11.47	11.47	4.18%	251,206
Feb 3, 2026	11.31	11.33	10.93	11.01	11.01	-2.65%	179,220
Feb 2, 2026	11.21	11.38	11.09	11.31	11.31	1.25%	135,417
Jan 30, 2026	10.95	11.24	10.91	11.17	11.17	2.48%	193,860
Jan 29, 2026	11.55	11.65	10.90	10.90	10.90	-5.13%	309,621
Jan 28, 2026	11.10	11.64	10.95	11.49	11.49	4.26%	240,943
Jan 27, 2026	11.15	11.29	11.01	11.02	11.02	-1.96%	290,852
Jan 26, 2026	10.96	11.26	10.96	11.24	11.24	3.12%	244,817
Jan 23, 2026	11.13	11.40	10.90	10.90	10.90	-6.68%	456,977