PXP Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.90	3.05	2.90	2.91	2.91	0.34%	1,873,000
Feb 3, 2026	2.81	2.97	2.81	2.90	2.90	2.84%	1,803,000
Feb 2, 2026	3.17	3.30	2.80	2.82	2.82	-14.55%	4,006,000
Jan 30, 2026	3.00	3.30	2.99	3.30	3.30	10.00%	6,284,000
Jan 29, 2026	2.93	3.10	2.88	3.00	3.00	4.17%	6,198,000
Jan 28, 2026	2.85	2.88	2.75	2.88	2.88	1.41%	1,739,000
Jan 27, 2026	2.84	2.93	2.70	2.84	2.84	-	1,851,000
Jan 26, 2026	2.62	3.02	2.62	2.84	2.84	9.23%	8,362,000
Jan 23, 2026	2.61	2.64	2.58	2.60	2.60	0.78%	479,000
Jan 22, 2026	2.61	2.62	2.57	2.58	2.58	-1.15%	591,000
Jan 21, 2026	2.59	2.67	2.55	2.61	2.61	1.56%	729,000
Jan 20, 2026	2.70	2.71	2.56	2.57	2.57	-4.81%	2,102,000
Jan 19, 2026	2.80	3.02	2.60	2.70	2.70	8.00%	12,706,000
Jan 16, 2026	2.53	2.53	2.45	2.50	2.50	-0.79%	472,000
Jan 15, 2026	2.53	2.54	2.45	2.52	2.52	-	402,000
Jan 14, 2026	2.47	2.53	2.42	2.52	2.52	2.02%	2,068,000
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