Impax Small Cap A (PXSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
-0.26 (-1.38%)
Sep 12, 2025, 4:00 PM EDT
PXSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% |
| Sep 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.11% |
| Sep 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.38% |
| Sep 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.89% |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.27% |
| Sep 9, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.27% |
| Sep 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% |
| Sep 5, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| Sep 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.82% |
| Sep 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.22% |
| Sep 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05% |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.60% |
| Aug 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.22% |
| Aug 27, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.33% |
| Aug 26, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.77% |
| Aug 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.87% |
| Aug 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.69% |
| Aug 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.11% |
| Aug 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.34% |
| Aug 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.06% |
| Aug 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.73% |
| Aug 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.23% |
| Aug 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.50% |
| Aug 13, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.75% |
| Aug 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.55% |
| Aug 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.63% |
| Aug 8, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
| Aug 7, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
| Aug 6, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.41% |
| Aug 5, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Aug 4, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.77% |
| Aug 1, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.57% |
| Jul 31, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.58% |
| Jul 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Jul 29, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| Jul 28, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Jul 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.63% |
| Jul 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.97% |
| Jul 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.10% |
| Jul 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.58% |
| Jul 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.35% |
| Jul 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.58% |
| Jul 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.40% |
| Jul 16, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.12% |
| Jul 15, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74% |
| Jul 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% |
| Jul 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.32% |
| Jul 10, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.70% |
| Jul 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.11% |
| Jul 8, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |