Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	11.07	11.27	10.94	11.15	11.15	1.73%	365,768
Jun 11, 2026	11.00	11.21	10.88	10.96	10.96	-1.17%	203,412
Jun 10, 2026	11.20	11.26	10.98	11.09	11.09	-0.81%	177,800
Jun 9, 2026	11.32	11.33	11.09	11.18	11.18	-0.62%	391,800
Jun 8, 2026	11.20	11.33	11.02	11.25	11.25	0.27%	223,944
Jun 5, 2026	11.51	11.62	11.22	11.22	11.22	-2.77%	180,475
Jun 4, 2026	11.60	11.68	11.50	11.54	11.54	-	191,984
Jun 3, 2026	11.73	11.80	11.54	11.54	11.54	-1.70%	141,688
Jun 2, 2026	11.70	11.89	11.60	11.74	11.74	0.34%	421,765
Jun 1, 2026	11.83	11.89	11.67	11.70	11.70	-1.35%	333,235
May 29, 2026	12.00	12.30	11.78	11.86	11.86	-1.17%	617,228
May 28, 2026	11.71	12.00	11.51	12.00	12.00	2.48%	130,879
May 27, 2026	11.69	11.84	11.44	11.71	11.71	-1.60%	140,857
May 26, 2026	11.87	11.97	11.83	11.90	11.90	-0.34%	103,500
May 25, 2026	11.93	11.99	11.82	11.94	11.94	1.27%	58,419