Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	15.99	16.30	14.58	14.99	14.99	-6.25%	253,326
Sep 11, 2025	15.62	15.99	15.55	15.99	15.99	2.17%	65,210
Sep 10, 2025	15.54	15.71	15.38	15.65	15.65	0.64%	94,394
Sep 9, 2025	15.52	15.68	15.33	15.55	15.55	0.32%	77,160
Sep 8, 2025	16.64	16.72	15.21	15.50	15.50	-6.91%	365,912
Sep 5, 2025	16.69	16.84	16.57	16.65	16.65	0.18%	72,651
Sep 4, 2025	16.61	16.92	16.60	16.62	16.62	-	43,637
Sep 3, 2025	17.08	17.11	16.62	16.62	16.62	-2.58%	68,489
Sep 2, 2025	17.28	17.31	17.01	17.06	17.06	-1.39%	120,653
Sep 1, 2025	17.40	17.51	17.24	17.30	17.30	-0.57%	69,504
Aug 29, 2025	17.50	17.55	17.29	17.40	17.40	-0.80%	82,161
Aug 28, 2025	17.52	17.89	17.50	17.54	17.54	-0.34%	126,080
Aug 27, 2025	18.11	18.11	17.60	17.60	17.60	-2.71%	61,941
Aug 26, 2025	18.86	18.86	17.81	18.09	18.09	-4.79%	126,070
Aug 25, 2025	19.01	19.33	18.95	19.00	19.00	-0.16%	78,338
Aug 22, 2025	18.42	19.10	18.42	19.03	19.03	2.86%	75,412
Aug 21, 2025	18.63	18.63	18.25	18.50	18.50	-0.43%	49,766
Aug 20, 2025	18.39	18.60	18.29	18.58	18.58	1.03%	47,664
Aug 19, 2025	18.37	18.52	18.25	18.39	18.39	0.55%	55,385
Aug 18, 2025	18.16	18.34	18.10	18.29	18.29	0.49%	44,656
Aug 15, 2025	18.08	18.46	18.03	18.20	18.20	1.45%	92,591
Aug 14, 2025	17.82	18.20	17.82	17.94	17.94	0.56%	63,940
Aug 13, 2025	17.43	18.05	17.43	17.84	17.84	1.94%	97,865
Aug 12, 2025	17.46	17.61	17.35	17.50	17.50	0.69%	46,089
Aug 11, 2025	17.87	17.96	17.38	17.38	17.38	-2.30%	62,026
Aug 8, 2025	17.78	17.85	17.71	17.79	17.79	-0.34%	44,775
Aug 7, 2025	17.49	17.87	17.46	17.85	17.85	1.77%	83,652
Aug 6, 2025	17.34	17.72	17.34	17.54	17.54	0.92%	64,095
Aug 5, 2025	17.30	17.45	17.25	17.38	17.38	0.29%	70,161
Aug 4, 2025	17.26	17.33	17.13	17.33	17.33	0.23%	65,007
Aug 1, 2025	17.71	17.71	17.23	17.29	17.29	-3.03%	135,247
Jul 31, 2025	17.90	18.15	17.79	17.83	17.83	-0.45%	122,056
Jul 30, 2025	18.09	18.13	17.81	17.91	17.91	-1.32%	84,483
Jul 29, 2025	18.34	18.47	18.02	18.15	18.15	-1.36%	100,180
Jul 28, 2025	18.90	18.97	18.36	18.40	18.40	-1.55%	56,916
Jul 25, 2025	18.25	18.70	18.07	18.69	18.69	2.13%	59,559
Jul 24, 2025	18.49	18.54	18.08	18.30	18.30	-	152,451
Jul 23, 2025	18.52	18.65	18.26	18.30	18.30	0.44%	171,906
Jul 22, 2025	18.10	18.33	18.03	18.22	18.22	0.77%	55,565
Jul 21, 2025	18.09	18.27	17.87	18.08	18.08	0.06%	52,856
Jul 18, 2025	17.80	18.09	17.80	18.07	18.07	1.40%	61,924
Jul 17, 2025	17.60	17.84	17.49	17.82	17.82	1.60%	81,835
Jul 16, 2025	18.07	18.15	17.54	17.54	17.54	-3.31%	151,456
Jul 15, 2025	18.17	18.49	18.14	18.14	18.14	-0.33%	94,850
Jul 14, 2025	18.00	18.21	17.98	18.20	18.20	0.17%	57,454
Jul 11, 2025	18.45	18.46	18.13	18.17	18.17	-2.21%	109,637
Jul 10, 2025	18.46	18.88	18.43	18.58	18.58	-1.06%	113,532
Jul 9, 2025	18.77	18.87	18.56	18.78	18.78	-0.27%	118,863
Jul 8, 2025	18.69	18.86	18.44	18.83	18.83	0.48%	54,369
Jul 7, 2025	19.25	19.25	18.65	18.74	18.74	-3.15%	90,663