Pluxee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.80	14.99	14.60	14.99	14.99	0.40%	50,721
Oct 21, 2026	15.10	15.10	14.56	14.93	14.93	-1.13%	91,439
Oct 20, 2026	15.21	15.22	14.99	15.10	15.10	-1.31%	52,751
Oct 19, 2026	15.33	15.35	15.07	15.30	15.30	-0.58%	95,693
Oct 16, 2026	15.20	15.67	15.20	15.39	15.39	1.12%	83,711
Oct 15, 2026	15.05	15.25	14.91	15.22	15.22	1.20%	182,733
Oct 14, 2026	14.96	15.04	14.71	15.04	15.04	0.53%	52,545
Oct 13, 2026	14.70	14.97	14.60	14.96	14.96	1.98%	61,754
Oct 12, 2026	14.52	14.68	14.35	14.67	14.67	1.24%	54,329
Oct 9, 2026	14.55	14.74	14.45	14.49	14.49	-	120,877
Oct 8, 2026	14.63	14.69	14.28	14.49	14.49	-2.36%	100,587
Oct 7, 2026	14.45	14.84	14.40	14.84	14.84	1.71%	113,559
Oct 6, 2026	14.33	14.59	14.13	14.59	14.59	2.17%	58,855
Oct 5, 2026	13.92	14.28	13.85	14.28	14.28	2.15%	97,083
Oct 2, 2026	13.85	14.06	13.85	13.98	13.98	0.87%	51,005
Oct 1, 2026	14.01	14.01	13.75	13.86	13.86	-1.63%	77,379
Sep 30, 2026	14.42	14.48	13.99	14.09	14.09	-2.56%	58,423
Sep 29, 2026	14.54	14.60	14.34	14.46	14.46	-0.96%	68,886
Sep 28, 2026	14.52	14.80	14.45	14.60	14.60	0.69%	42,225
Sep 25, 2026	14.49	14.53	14.37	14.50	14.50	-	33,061
Sep 24, 2026	14.56	14.63	14.44	14.50	14.50	-0.82%	42,086
Sep 23, 2026	14.86	14.89	14.54	14.62	14.62	-1.95%	88,207
Sep 22, 2026	14.73	15.05	14.73	14.91	14.91	0.88%	94,306
Sep 21, 2026	14.91	14.91	14.60	14.78	14.78	-0.94%	87,105
Sep 18, 2026	15.04	15.05	14.82	14.92	14.92	-1.19%	100,272
Sep 17, 2026	15.00	15.13	14.83	15.10	15.10	0.40%	83,935
Sep 16, 2026	14.97	15.12	14.77	15.04	15.04	0.27%	67,802
Sep 15, 2026	15.29	15.29	14.76	15.00	15.00	-2.72%	72,873
Sep 14, 2026	15.02	15.53	15.02	15.42	15.42	2.25%	107,352
Sep 11, 2026	15.12	15.17	14.97	15.08	15.08	-0.59%	81,595
Sep 10, 2026	15.11	15.40	15.11	15.17	15.17	0.53%	51,821
Sep 9, 2026	15.00	15.13	14.90	15.09	15.09	-0.13%	65,618
Sep 8, 2026	15.35	15.40	15.02	15.11	15.11	-1.37%	68,956
Sep 7, 2026	15.59	15.59	15.18	15.32	15.32	-2.48%	80,109
Sep 4, 2026	15.63	15.83	15.53	15.71	15.71	0.13%	46,314
Sep 3, 2026	15.55	15.73	15.46	15.69	15.69	0.77%	57,831
Sep 2, 2026	15.55	15.66	15.43	15.57	15.57	-0.26%	64,495
Sep 1, 2026	16.02	16.02	15.44	15.61	15.61	-2.80%	114,855
Aug 31, 2026	16.08	16.13	15.93	16.06	16.06	-0.43%	286,319
Aug 28, 2026	16.01	16.37	15.97	16.13	16.13	0.62%	96,355
Aug 27, 2026	16.20	16.21	15.91	16.03	16.03	-0.68%	65,505
Aug 26, 2026	15.88	16.20	15.88	16.14	16.14	1.38%	106,313
Aug 25, 2026	15.56	15.99	15.54	15.92	15.92	2.05%	117,712
Aug 24, 2026	15.44	15.62	15.32	15.60	15.60	0.65%	194,030
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