PXP Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.67	2.68	2.55	2.55	2.55	-3.77%	276,000
Aug 6, 2026	2.65	2.65	2.58	2.65	2.65	-1.85%	407,000
Aug 5, 2026	2.62	2.73	2.60	2.70	2.70	3.05%	364,000
Aug 4, 2026	2.72	2.75	2.62	2.62	2.62	-3.32%	577,000
Aug 3, 2026	2.65	2.87	2.65	2.71	2.71	5.04%	3,449,000
Jul 31, 2026	2.58	2.59	2.51	2.58	2.58	-	140,000
Jul 30, 2026	2.49	2.59	2.48	2.58	2.58	4.03%	534,000
Jul 29, 2026	2.49	2.50	2.48	2.48	2.48	-	213,000
Jul 28, 2026	2.49	2.50	2.48	2.48	2.48	-0.40%	219,000
Jul 27, 2026	2.55	2.55	2.48	2.49	2.49	-1.19%	229,000
Jul 24, 2026	2.51	2.56	2.50	2.52	2.52	0.40%	119,000
Jul 23, 2026	2.51	2.57	2.48	2.51	2.51	-1.95%	411,000
Jul 22, 2026	2.59	2.59	2.45	2.56	2.56	0.39%	365,000
Jul 21, 2026	2.57	2.66	2.50	2.55	2.55	-1.54%	516,000
Jul 20, 2026	2.65	2.65	2.58	2.59	2.59	-2.63%	551,000
Jul 17, 2026	2.65	2.71	2.60	2.66	2.66	-1.48%	122,000
Jul 16, 2026	2.55	2.75	2.54	2.70	2.70	3.85%	1,120,000
Jul 15, 2026	2.54	2.67	2.51	2.60	2.60	2.36%	762,000
Jul 14, 2026	2.51	2.69	2.50	2.54	2.54	3.25%	1,026,000
Jul 13, 2026	2.51	2.53	2.46	2.46	2.46	-0.81%	154,000
Jul 10, 2026	2.45	2.50	2.45	2.48	2.48	-0.80%	101,000
Jul 9, 2026	2.55	2.59	2.47	2.50	2.50	-1.96%	302,000
Jul 8, 2026	2.54	2.60	2.50	2.55	2.55	2.00%	451,000
Jul 7, 2026	2.52	2.53	2.45	2.50	2.50	-1.19%	288,000
Jul 6, 2026	2.43	2.54	2.43	2.53	2.53	2.43%	473,000
Jul 3, 2026	2.46	2.48	2.44	2.47	2.47	-	76,000
Jul 2, 2026	2.44	2.47	2.42	2.47	2.47	2.07%	270,000
Jul 1, 2026	2.42	2.47	2.42	2.42	2.42	0.83%	97,000
Jun 30, 2026	2.46	2.50	2.40	2.40	2.40	-2.44%	392,000
Jun 29, 2026	2.58	2.59	2.43	2.46	2.46	-0.40%	533,000
Jun 26, 2026	2.39	2.60	2.39	2.47	2.47	5.56%	1,160,000
Jun 25, 2026	2.34	2.40	2.34	2.34	2.34	-	426,000
Jun 24, 2026	2.38	2.50	2.33	2.34	2.34	-0.43%	632,000
Jun 23, 2026	2.32	2.39	2.31	2.35	2.35	0.43%	122,000
Jun 22, 2026	2.33	2.37	2.32	2.34	2.34	-1.27%	217,000
Jun 19, 2026	2.38	2.38	2.33	2.37	2.37	-0.42%	121,000
Jun 18, 2026	2.37	2.40	2.33	2.38	2.38	-1.24%	371,000
Jun 17, 2026	2.31	2.41	2.31	2.41	2.41	4.33%	132,000
Jun 16, 2026	2.36	2.40	2.30	2.31	2.31	-2.12%	344,000
Jun 15, 2026	2.36	2.45	2.31	2.36	2.36	-	201,000
Jun 11, 2026	2.41	2.41	2.36	2.36	2.36	-1.67%	153,000
Jun 10, 2026	2.42	2.43	2.34	2.40	2.40	-0.83%	377,000
Jun 9, 2026	2.55	2.55	2.30	2.42	2.42	-4.72%	1,113,000
Jun 8, 2026	2.60	2.61	2.42	2.54	2.54	-2.68%	955,000
Jun 5, 2026	2.62	2.64	2.60	2.61	2.61	-0.38%	270,000
Jun 4, 2026	2.68	2.68	2.62	2.62	2.62	-2.24%	270,000
Jun 3, 2026	2.65	2.69	2.63	2.68	2.68	1.13%	96,000
Jun 2, 2026	2.70	2.70	2.63	2.65	2.65	-	212,000
Jun 1, 2026	2.67	2.69	2.60	2.65	2.65	0.38%	256,000
May 29, 2026	2.83	2.83	2.64	2.64	2.64	-6.71%	628,000