PXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2025	43.10	43.10	42.96	43.05	43.05	-0.42%	2,589
Jan 24, 2025	43.24	43.24	43.21	43.23	43.23	0.21%	435
Jan 23, 2025	43.19	43.19	43.14	43.14	43.14	0.28%	1,530
Jan 22, 2025	43.08	43.14	43.02	43.02	43.02	-0.14%	1,531
Jan 21, 2025	43.00	43.08	43.00	43.08	43.08	-0.02%	1,215
Jan 20, 2025	41.07	43.09	41.07	43.09	43.09	0.51%	1,000
Jan 17, 2025	43.22	43.22	42.70	42.87	42.87	0.97%	2,100
Jan 16, 2025	42.46	42.46	42.46	42.46	42.46	0.24%	100
Jan 15, 2025	42.23	42.41	42.23	42.36	42.36	0.93%	1,200
Jan 14, 2025	42.03	42.03	41.83	41.97	41.97	0.24%	900
Jan 13, 2025	42.08	42.08	41.87	41.87	41.87	-0.78%	2,643
Jan 10, 2025	42.18	42.22	42.18	42.20	42.20	-0.96%	1,109
Jan 9, 2025	42.60	42.63	42.60	42.61	42.61	0.19%	1,001
Jan 8, 2025	42.44	42.53	42.32	42.53	42.53	0.40%	1,102
Jan 7, 2025	42.45	42.59	42.36	42.36	42.36	0.17%	2,712
Jan 6, 2025	42.47	42.60	42.29	42.29	42.29	0.38%	2,435
Jan 3, 2025	42.13	42.13	42.13	42.13	42.13	-	-
Jan 2, 2025	42.14	42.14	42.11	42.13	42.13	0.33%	2,500
Dec 31, 2024	41.90	41.99	41.83	41.99	41.99	0.48%	1,600
Dec 30, 2024	41.69	41.80	41.69	41.79	41.79	-0.88%	1,200
Dec 27, 2024	42.19	42.33	42.16	42.16	41.83	-0.07%	400
Dec 24, 2024	42.20	42.20	42.19	42.19	41.86	0.31%	2,000
Dec 23, 2024	41.79	42.06	41.79	42.06	41.73	0.50%	395
Dec 20, 2024	41.00	41.96	41.00	41.85	41.52	0.41%	2,917
Dec 19, 2024	41.75	41.75	41.68	41.68	41.35	-0.86%	700
Dec 18, 2024	42.46	42.46	42.03	42.04	41.71	-0.90%	691
Dec 17, 2024	42.42	42.42	42.42	42.42	42.09	-0.54%	300
Dec 16, 2024	42.73	42.73	42.65	42.65	42.31	-0.54%	825
Dec 13, 2024	42.86	42.88	42.86	42.88	42.54	-0.35%	1,800
Dec 12, 2024	43.07	43.08	42.98	43.03	42.69	-0.72%	1,579
Dec 11, 2024	43.28	43.39	43.21	43.34	43.00	0.25%	2,900
Dec 10, 2024	43.21	43.33	43.21	43.23	42.89	-0.46%	1,981
Dec 9, 2024	43.62	43.66	43.43	43.43	43.09	-0.02%	1,600
Dec 6, 2024	43.55	43.57	43.44	43.44	43.10	-0.18%	12,800
Dec 5, 2024	43.55	43.55	43.52	43.52	43.18	0.28%	200
Dec 4, 2024	43.48	43.48	43.30	43.40	43.06	-0.05%	2,400
Dec 3, 2024	43.38	43.49	43.38	43.42	43.08	0.16%	4,025
Dec 2, 2024	43.44	43.50	43.35	43.35	43.01	-0.28%	1,156
Nov 29, 2024	43.47	43.47	43.47	43.47	43.13	0.49%	100
Nov 28, 2024	43.28	43.28	43.26	43.26	42.92	0.25%	1,500
Nov 27, 2024	43.22	43.22	43.13	43.15	42.81	0.23%	3,151
Nov 26, 2024	42.88	43.05	42.88	43.05	42.71	-0.21%	601
Nov 25, 2024	43.14	43.14	43.14	43.14	42.80	-0.14%	100
Nov 22, 2024	43.23	43.23	43.20	43.20	42.86	0.12%	3,850
Nov 21, 2024	43.04	43.18	43.04	43.15	42.81	1.39%	2,000
Nov 20, 2024	42.57	42.57	42.56	42.56	42.22	0.02%	200
Nov 19, 2024	42.23	42.55	42.23	42.55	42.21	0.24%	5,267
Nov 18, 2024	42.54	42.54	42.45	42.45	42.12	0.35%	4,906
Nov 15, 2024	42.40	42.40	42.22	42.30	41.97	-0.49%	551
Nov 14, 2024	42.26	42.52	42.26	42.51	42.18	0.73%	2,816
Nov 13, 2024	42.20	42.20	42.20	42.20	41.87	-0.02%	200
Nov 12, 2024	42.30	42.30	42.00	42.21	41.88	-0.61%	3,615
Nov 11, 2024	42.44	42.47	42.44	42.47	42.14	0.52%	2,450
Nov 8, 2024	42.25	42.25	42.19	42.25	41.92	-0.31%	2,190
Nov 7, 2024	42.41	42.41	42.31	42.38	42.05	0.59%	345
Nov 6, 2024	42.13	42.13	42.13	42.13	41.80	1.37%	-
Nov 5, 2024	41.48	41.59	41.48	41.56	41.23	0.53%	300
Nov 4, 2024	41.27	41.43	41.27	41.34	41.01	0.22%	1,751
Nov 1, 2024	41.31	41.33	41.25	41.25	40.93	0.49%	1,200
Oct 31, 2024	41.15	41.20	41.05	41.05	40.73	-1.27%	900
Oct 30, 2024	41.65	41.73	41.54	41.58	41.25	-0.05%	23,470
Oct 29, 2024	41.54	41.60	41.54	41.60	41.27	-0.41%	1,300
Oct 28, 2024	41.74	41.77	41.74	41.77	41.44	0.22%	20,700
Oct 25, 2024	41.68	41.68	41.68	41.68	41.35	-0.07%	200
Oct 24, 2024	41.50	41.71	41.43	41.71	41.38	0.19%	2,400
Oct 23, 2024	41.76	41.76	41.63	41.63	41.30	-0.74%	4,252
Oct 22, 2024	41.75	41.94	41.75	41.94	41.61	0.07%	1,000
Oct 21, 2024	42.11	42.11	41.91	41.91	41.58	-0.47%	325
Oct 18, 2024	41.88	42.11	41.88	42.11	41.78	0.36%	379
Oct 17, 2024	41.96	41.96	41.96	41.96	41.63	0.55%	100
Oct 16, 2024	41.74	41.75	41.73	41.73	41.40	0.53%	1,200
Oct 15, 2024	41.55	41.55	41.51	41.51	41.18	-0.19%	2,100
Oct 11, 2024	41.67	41.67	41.58	41.59	41.26	0.60%	400
Oct 10, 2024	41.09	41.34	41.09	41.34	41.01	0.56%	5,429
Oct 9, 2024	40.87	41.13	40.87	41.11	40.79	-1.30%	1,900
Oct 8, 2024	41.65	41.65	41.65	41.65	41.33	1.31%	-
Oct 7, 2024	41.17	41.17	41.02	41.11	40.79	-	300
Oct 4, 2024	41.15	41.15	41.08	41.11	40.79	0.74%	3,200
Oct 3, 2024	40.81	40.81	40.81	40.81	40.49	0.05%	100
Oct 2, 2024	41.01	41.01	40.79	40.79	40.47	-0.17%	1,700
Oct 1, 2024	40.54	40.90	40.54	40.86	40.54	0.84%	3,466
Sep 30, 2024	40.52	40.52	40.52	40.52	40.20	-0.42%	101
Sep 27, 2024	40.67	40.69	40.67	40.69	40.37	-0.88%	3,400
Sep 26, 2024	41.00	41.05	41.00	41.05	40.39	-0.87%	750
Sep 25, 2024	41.41	41.41	41.41	41.41	40.74	1.17%	-
Sep 24, 2024	40.97	40.97	40.90	40.93	40.27	0.32%	1,105
Sep 23, 2024	40.75	40.89	40.75	40.80	40.14	0.29%	614
Sep 20, 2024	40.68	40.68	40.68	40.68	40.02	-0.17%	101
Sep 19, 2024	40.64	40.75	40.64	40.75	40.09	0.67%	901
Sep 18, 2024	40.33	40.48	40.33	40.48	39.83	-	3,100
Sep 17, 2024	40.62	40.62	40.48	40.48	39.83	-	300
Sep 16, 2024	40.48	40.48	40.48	40.48	39.83	0.60%	100
Sep 13, 2024	40.24	40.24	40.24	40.24	39.59	0.55%	1,700
Sep 12, 2024	39.95	40.03	39.94	40.02	39.37	1.29%	1,200
Sep 11, 2024	39.51	39.51	39.51	39.51	38.87	0.51%	1,500
Sep 10, 2024	39.28	39.31	39.28	39.31	38.68	-0.43%	900
Sep 9, 2024	39.54	39.54	39.48	39.48	38.84	1.05%	2,707
Sep 6, 2024	39.02	39.11	39.02	39.07	38.44	-0.76%	353
Sep 5, 2024	39.37	39.37	39.37	39.37	38.73	-0.08%	100
Sep 4, 2024	39.44	39.46	39.40	39.40	38.76	0.33%	4,500