Skip to main content
ShiftPixy, Inc. (PIXY)
NASDAQ: PIXY · Real-Time Price · USD
6.53
-1.09 (-14.30%)
At close: Oct 25, 2024, 4:00 PM
6.50
-0.03 (-0.46%)
After-hours: Oct 25, 2024, 7:25 PM EDT

ShiftPixy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20248.518.857.527.627.62-15.33%131,371
Oct 23, 20249.409.798.509.009.009.89%469,820
Oct 22, 20248.288.597.758.198.19-6.24%177,029
Oct 21, 20247.759.377.758.748.746.92%201,384
Oct 18, 20247.519.327.508.178.17-3.20%463,577
Oct 17, 202413.1114.647.878.448.4453.45%12,763,381
Oct 16, 20246.596.645.435.505.50-19.12%313,118
Oct 15, 202410.0511.005.776.806.80-29.61%1,023,203
Oct 14, 20249.0710.318.039.669.66-0.92%98,742
Oct 11, 202410.2010.659.309.759.75-4.41%50,035
Oct 10, 20249.0111.258.9110.2010.207.28%37,053
Oct 9, 20249.139.678.709.519.512.30%11,228
Oct 8, 20249.499.788.559.299.292.75%14,600
Oct 7, 20249.4110.208.749.059.050.49%10,925
Oct 4, 20249.749.759.009.009.00-3.23%7,259
Oct 3, 202411.4911.649.169.309.30-19.07%18,985
Oct 2, 202411.7011.9910.6511.4911.493.26%5,347
Oct 1, 202412.3012.3010.8211.1311.13-10.60%3,482
Sep 30, 202412.9212.9811.5912.4512.45-7,026
Sep 27, 202411.2212.6911.1012.4512.4518.16%14,610
Sep 26, 202411.8511.8510.2810.5410.54-6.36%8,480
Sep 25, 202412.3312.3711.2511.2511.25-2.97%5,863
Sep 24, 202414.1014.1010.8011.6011.60-14.25%12,860
Sep 23, 202417.8517.8513.3113.5313.53-24.86%20,119
Sep 20, 202417.4018.0016.9518.0018.002.56%4,255
Sep 19, 202417.1018.3017.1017.5517.552.63%4,379
Sep 18, 202418.9018.9016.8017.1017.10-10.24%4,821
Sep 17, 202419.2819.8018.9019.0519.05-4,713
Sep 16, 202417.5520.8617.2619.0519.055.83%16,778
Sep 13, 202417.5518.3017.1018.0018.002.56%1,405
Sep 12, 202417.5517.5517.1017.5517.552.63%2,777
Sep 11, 202417.8517.8516.8017.1017.10-2.15%1,624
Sep 10, 202417.1818.0816.8017.4817.484.02%2,013
Sep 9, 202416.9517.4016.5016.8016.80-2.61%1,371
Sep 6, 202418.6018.6016.8017.2517.25-5.74%4,799
Sep 5, 202417.6519.5016.8618.3018.307.02%11,696
Sep 4, 202416.8017.6716.6517.1017.10-1.72%4,648
Sep 3, 202417.4018.0016.5017.4017.40-1.69%6,733
Aug 30, 202417.1018.7516.8017.7017.703.51%10,020
Aug 29, 202416.6517.1016.3517.1017.103.64%5,287
Aug 28, 202416.6116.8016.2016.5016.50-2.65%1,086
Aug 27, 202416.9517.1016.3516.9516.951.80%4,082
Aug 26, 202415.7517.5515.6016.6516.656.73%9,705
Aug 23, 202416.5017.1015.1515.6015.60-7.96%14,396
Aug 22, 202418.4518.4515.7516.9516.95-1.31%7,199
Aug 21, 202415.4517.2515.4517.1817.1811.17%3,943
Aug 20, 202416.6516.8014.7015.4515.45-7.21%2,424
Aug 19, 202414.5518.0014.2516.6516.6515.03%17,115
Aug 16, 202414.4014.7014.2514.4814.48-1.73%3,785
Aug 15, 202415.7516.8013.6214.7314.73-7.36%41,966
Aug 14, 202416.3516.7015.0015.9015.90-5,745
Aug 13, 202415.9016.5015.4515.9015.903.92%5,232
Aug 12, 202416.9516.9515.3015.3015.30-8.11%3,055
Aug 9, 202416.5017.1015.7516.6516.653.74%2,586
Aug 8, 202416.3516.7316.0516.0516.05-7.09%4,932
Aug 7, 202418.0018.0017.1017.2717.270.14%5,696
Aug 6, 202418.3019.0515.6017.2517.25-4.96%3,556
Aug 5, 202420.2520.2516.8018.1518.15-12.32%5,344
Aug 2, 202422.3522.3520.7020.7020.70-7.38%2,926
Aug 1, 202423.5523.5522.2022.3522.35-2.61%1,778
Jul 31, 202422.8023.7022.8022.9522.95-1.92%917
Jul 30, 202423.4024.0823.2523.4023.40-4.88%2,063
Jul 29, 202424.7524.7524.1524.6024.601.86%497
Jul 26, 202422.8025.5022.6524.1524.153.21%6,527
Jul 25, 202422.9523.4022.5023.4023.404.00%3,071
Jul 24, 202423.9324.1522.5022.5022.50-7.40%2,443
Jul 23, 202424.0025.5023.2524.3024.30-0.01%4,515
Jul 22, 202424.9025.5924.3024.3024.30-0.61%1,884
Jul 19, 202424.6025.3523.2524.4524.451.24%2,812
Jul 18, 202426.7027.1524.1524.1524.15-12.02%7,177
Jul 17, 202431.0531.2526.5527.4527.45-4.69%16,520
Jul 16, 202425.9529.2525.6528.8028.8012.28%6,553
Jul 15, 202425.2027.0024.0025.6525.651.18%6,275
Jul 12, 202424.3026.2523.7025.3525.356.29%4,109
Jul 11, 202424.0024.6023.4023.8523.853.92%1,254
Jul 10, 202422.8023.8520.8522.9522.95-2.55%4,980
Jul 9, 202424.4524.4522.9523.5523.55-3.09%2,877
Jul 8, 202426.1026.2523.8524.3024.30-3.57%3,711
Jul 5, 202425.0525.5024.0025.2025.20-2.89%2,105
Jul 3, 202424.1526.1024.1525.9525.950.58%1,801
Jul 2, 202425.0525.9524.9025.8025.801.18%1,704
Jul 1, 202425.5026.5524.7525.5025.50-3.41%6,428
Jun 28, 202425.2027.0024.7526.4026.402.33%3,737
Jun 27, 202426.4026.6625.1925.8025.80-2.82%4,526
Jun 26, 202426.8527.7525.0526.5526.55-1.12%5,010
Jun 25, 202428.3528.8726.5526.8526.85-8.67%6,315
Jun 24, 202426.4030.6026.2529.4029.408.29%9,893
Jun 21, 202428.6533.2826.7027.1527.15-7.65%16,255
Jun 20, 202432.7039.7528.5029.4029.40-17.65%50,723
Jun 18, 202426.7037.3526.7035.7035.7027.27%93,271
Jun 17, 202426.4028.6525.8028.0528.052.75%14,068
Jun 14, 202425.8027.9024.0027.3027.30-2.67%15,532
Jun 13, 202425.5028.8024.4528.0528.0510.00%43,940
Jun 12, 202422.5025.8021.3025.5025.5010.39%91,574
Jun 11, 202427.1530.6022.9523.1023.105.48%1,332,602
Jun 10, 202422.0522.6520.7021.9021.90-2.01%116,703
Jun 7, 202423.2523.8521.4522.3522.35-6.29%6,987
Jun 6, 202424.4524.4522.9823.8523.85-1.24%2,936
Jun 5, 202423.5524.8222.9524.1524.151.26%10,394
Jun 4, 202423.8524.4523.2523.8523.85-1.85%5,270