Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.09	15.50	15.02	15.50	15.50	2.51%	88,159
Aug 20, 2026	15.13	15.19	14.99	15.12	15.12	-0.40%	97,224
Aug 19, 2026	14.89	15.19	14.89	15.18	15.18	2.02%	139,144
Aug 18, 2026	14.71	15.01	14.61	14.88	14.88	0.74%	344,848
Aug 17, 2026	14.90	14.90	14.52	14.77	14.77	-1.27%	195,256
Aug 14, 2026	14.63	15.00	14.63	14.96	14.96	1.98%	102,934
Aug 13, 2026	14.44	14.93	14.33	14.67	14.67	2.02%	130,737
Aug 12, 2026	14.51	14.61	14.19	14.38	14.38	-1.30%	249,063
Aug 11, 2026	14.59	14.76	14.41	14.57	14.57	-0.55%	90,034
Aug 10, 2026	14.72	14.73	14.45	14.65	14.65	0.07%	223,572
Aug 7, 2026	14.68	14.77	14.53	14.64	14.64	-0.14%	54,191
Aug 6, 2026	14.95	15.00	14.61	14.66	14.66	-1.61%	112,148
Aug 5, 2026	14.78	15.00	14.73	14.90	14.90	1.36%	161,264
Aug 4, 2026	14.50	14.76	14.41	14.70	14.70	0.75%	106,754
Aug 3, 2026	14.32	14.59	14.24	14.59	14.59	2.89%	114,151
Jul 31, 2026	14.00	14.40	13.92	14.18	14.18	1.36%	152,923
Jul 30, 2026	14.50	14.56	13.99	13.99	13.99	-3.52%	114,441
Jul 29, 2026	14.30	14.50	14.12	14.50	14.50	1.75%	273,282
Jul 28, 2026	13.80	14.30	13.80	14.25	14.25	3.79%	232,439
Jul 27, 2026	13.68	13.87	13.55	13.73	13.73	1.40%	114,001
Jul 24, 2026	13.28	13.54	13.16	13.54	13.54	1.80%	129,339
Jul 23, 2026	13.40	13.40	13.17	13.30	13.30	-1.26%	189,478
Jul 22, 2026	13.62	13.65	13.35	13.47	13.47	-0.74%	159,912
Jul 21, 2026	13.86	13.88	13.57	13.57	13.57	-2.02%	272,973
Jul 20, 2026	13.45	13.85	13.45	13.85	13.85	2.67%	689,503
Jul 17, 2026	13.70	13.71	13.34	13.49	13.49	-1.96%	116,480
Jul 16, 2026	13.49	13.83	13.39	13.76	13.76	2.76%	337,569
Jul 15, 2026	12.96	13.62	12.89	13.39	13.39	3.96%	340,932
Jul 14, 2026	13.03	13.10	12.76	12.88	12.88	-1.90%	91,744
Jul 13, 2026	12.98	13.33	12.85	13.13	13.13	1.47%	183,289
Jul 10, 2026	12.72	13.15	12.72	12.94	12.94	2.54%	207,677
Jul 9, 2026	12.46	12.70	12.15	12.62	12.62	2.52%	168,274
Jul 8, 2026	12.50	12.55	12.17	12.31	12.31	-2.22%	151,536
Jul 7, 2026	12.85	12.87	12.37	12.59	12.59	-0.40%	133,164
Jul 6, 2026	12.52	13.05	12.49	12.64	12.64	0.72%	511,420
Jul 3, 2026	11.85	12.64	11.85	12.55	12.55	7.82%	514,766
Jul 2, 2026	11.48	11.64	11.36	11.64	11.64	1.66%	202,342
Jul 1, 2026	11.52	11.54	11.09	11.45	11.45	-0.17%	208,002
Jun 30, 2026	11.20	11.59	11.13	11.47	11.47	2.87%	289,200
Jun 29, 2026	11.27	11.42	11.15	11.15	11.15	-0.45%	193,783
Jun 26, 2026	11.00	11.30	10.90	11.20	11.20	1.27%	157,510
Jun 25, 2026	11.13	11.22	11.02	11.06	11.06	-1.16%	197,710
Jun 24, 2026	11.02	11.22	10.89	11.19	11.19	1.73%	136,018
Jun 23, 2026	11.06	11.25	10.87	11.00	11.00	-0.90%	183,513
Jun 22, 2026	11.50	11.50	11.10	11.10	11.10	-2.89%	160,502
Jun 19, 2026	11.90	11.91	11.24	11.43	11.43	-4.59%	464,603
Jun 18, 2026	12.01	12.36	11.74	11.98	11.98	5.27%	595,731
Jun 17, 2026	11.25	11.57	11.17	11.38	11.38	1.34%	186,596
Jun 16, 2026	11.49	11.50	11.19	11.23	11.23	-1.66%	157,746
Jun 15, 2026	11.40	11.58	11.38	11.42	11.42	2.42%	341,183