PXP Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	2.51	2.54	2.40	2.47	2.47	-0.80%	1,713,000
Jan 12, 2026	2.50	2.54	2.45	2.49	2.49	-0.40%	3,548,000
Jan 9, 2026	2.45	2.50	2.45	2.50	2.50	0.81%	448,000
Jan 8, 2026	2.58	2.59	2.48	2.48	2.48	-3.88%	1,286,000
Jan 7, 2026	2.55	2.66	2.55	2.58	2.58	1.98%	1,005,000
Jan 6, 2026	2.53	2.63	2.46	2.53	2.53	2.02%	1,228,000
Jan 5, 2026	2.40	2.49	2.40	2.48	2.48	3.77%	351,000
Jan 2, 2026	2.40	2.40	2.39	2.39	2.39	0.42%	99,000
Dec 29, 2025	2.39	2.40	2.38	2.38	2.38	-	70,000
Dec 26, 2025	2.34	2.39	2.34	2.38	2.38	1.71%	183,000
Dec 23, 2025	2.36	2.39	2.34	2.34	2.34	-1.27%	1,432,000
Dec 22, 2025	2.41	2.41	2.32	2.37	2.37	-1.66%	466,000
Dec 19, 2025	2.46	2.46	2.37	2.41	2.41	-0.41%	363,000
Dec 18, 2025	2.40	2.45	2.40	2.42	2.42	1.26%	248,000
Dec 17, 2025	2.40	2.46	2.38	2.39	2.39	-0.42%	1,046,000
Dec 16, 2025	2.42	2.45	2.40	2.40	2.40	-0.83%	650,000
Dec 15, 2025	2.49	2.49	2.40	2.42	2.42	-1.63%	365,000
Dec 12, 2025	2.42	2.46	2.40	2.46	2.46	-0.40%	912,000
Dec 11, 2025	2.42	2.54	2.42	2.47	2.47	2.92%	527,000
Dec 10, 2025	2.50	2.50	2.40	2.40	2.40	-4.00%	270,000
Dec 9, 2025	2.50	2.56	2.49	2.50	2.50	-1.96%	272,000
Dec 5, 2025	2.59	2.59	2.50	2.55	2.55	-	331,000
Dec 4, 2025	2.58	2.60	2.50	2.55	2.55	0.39%	281,000
Dec 3, 2025	2.49	2.54	2.45	2.54	2.54	2.01%	462,000
Dec 2, 2025	2.53	2.58	2.49	2.49	2.49	-3.49%	874,000
Dec 1, 2025	2.52	2.66	2.51	2.58	2.58	2.79%	399,000
Nov 28, 2025	2.65	2.70	2.50	2.51	2.51	-4.20%	1,175,000
Nov 27, 2025	2.53	2.75	2.53	2.62	2.62	4.80%	3,897,000
Nov 26, 2025	2.43	2.52	2.43	2.50	2.50	2.04%	277,000
Nov 25, 2025	2.40	2.47	2.40	2.45	2.45	2.08%	125,000
Nov 24, 2025	2.42	2.47	2.40	2.40	2.40	-2.04%	212,000
Nov 21, 2025	2.46	2.46	2.39	2.45	2.45	1.24%	89,000
Nov 20, 2025	2.46	2.46	2.40	2.42	2.42	0.83%	95,000
Nov 19, 2025	2.40	2.40	2.38	2.40	2.40	-	211,000
Nov 18, 2025	2.45	2.47	2.40	2.40	2.40	-1.23%	133,000
Nov 17, 2025	2.38	2.43	2.38	2.43	2.43	2.10%	42,000
Nov 14, 2025	2.51	2.56	2.38	2.38	2.38	-4.80%	561,000
Nov 13, 2025	2.55	2.64	2.50	2.50	2.50	-1.57%	648,000
Nov 12, 2025	2.39	2.58	2.38	2.54	2.54	6.72%	637,000
Nov 11, 2025	2.37	2.46	2.35	2.38	2.38	-0.83%	514,000
Nov 10, 2025	2.42	2.47	2.38	2.40	2.40	-0.83%	352,000
Nov 7, 2025	2.48	2.48	2.38	2.42	2.42	-2.02%	677,000
Nov 6, 2025	2.52	2.52	2.39	2.47	2.47	-1.20%	1,430,000
Nov 5, 2025	2.38	2.59	2.34	2.50	2.50	5.49%	2,363,000
Nov 4, 2025	2.39	2.39	2.34	2.37	2.37	-0.84%	117,000
Nov 3, 2025	2.35	2.44	2.32	2.39	2.39	1.27%	494,000
Oct 30, 2025	2.44	2.46	2.35	2.36	2.36	-2.48%	435,000
Oct 29, 2025	2.45	2.48	2.37	2.42	2.42	-	1,171,000
Oct 28, 2025	2.39	2.50	2.32	2.42	2.42	2.98%	1,524,000
Oct 27, 2025	2.40	2.48	2.30	2.35	2.35	-2.08%	874,000