(PXH)
AMEX: PXH
· Real-Time Price · USD
24.41
-0.01 (-0.04%)
At close: Aug 29, 2025, 1:02 PM
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.33 | 24.45 | 24.29 | 24.42 | 24.42 | 0.45% | 332,859 |
| Aug 27, 2025 | 24.23 | 24.32 | 24.13 | 24.31 | 24.31 | -0.86% | 398,111 |
| Aug 26, 2025 | 24.51 | 24.58 | 24.47 | 24.52 | 24.52 | -0.20% | 81,300 |
| Aug 25, 2025 | 24.54 | 24.70 | 24.54 | 24.57 | 24.57 | -0.41% | 111,100 |
| Aug 22, 2025 | 24.30 | 24.68 | 24.30 | 24.67 | 24.67 | 1.86% | 97,617 |
| Aug 21, 2025 | 24.20 | 24.25 | 24.16 | 24.22 | 24.22 | 0.00% | 132,809 |
| Aug 20, 2025 | 24.23 | 24.24 | 24.12 | 24.22 | 24.22 | 0.08% | 172,600 |
| Aug 19, 2025 | 24.30 | 24.36 | 24.18 | 24.20 | 24.20 | -0.94% | 79,000 |
| Aug 18, 2025 | 24.44 | 24.47 | 24.36 | 24.43 | 24.43 | 0.37% | 246,106 |
| Aug 15, 2025 | 24.44 | 24.44 | 24.33 | 24.34 | 24.34 | 0.00% | 145,322 |
| Aug 14, 2025 | 24.32 | 24.41 | 24.29 | 24.34 | 24.34 | -1.26% | 115,639 |
| Aug 13, 2025 | 24.59 | 24.68 | 24.58 | 24.65 | 24.65 | 0.90% | 213,000 |
| Aug 12, 2025 | 24.25 | 24.44 | 24.19 | 24.43 | 24.43 | 1.62% | 126,643 |
| Aug 11, 2025 | 24.09 | 24.09 | 24.00 | 24.04 | 24.04 | -0.29% | 123,800 |
| Aug 8, 2025 | 24.06 | 24.12 | 24.05 | 24.11 | 24.11 | -0.08% | 107,000 |
| Aug 7, 2025 | 24.17 | 24.17 | 24.04 | 24.13 | 24.13 | 0.88% | 113,223 |
| Aug 6, 2025 | 23.81 | 23.93 | 23.80 | 23.92 | 23.92 | 0.46% | 103,700 |
| Aug 5, 2025 | 23.83 | 23.88 | 23.75 | 23.81 | 23.81 | 0.46% | 99,315 |
| Aug 4, 2025 | 23.76 | 23.76 | 23.63 | 23.70 | 23.70 | 1.02% | 529,112 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.40 | 23.46 | 23.46 | -0.68% | 254,423 |