ShiftPixy, Inc. (PIXY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.8900 | 1.9000 | 1.8300 | 1.8300 | 1.8300 | 42,000 |
| Apr 29, 2024 | 1.9200 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 73,200 |
| Apr 26, 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 86,700 |
| Apr 25, 2024 | 1.8800 | 2.0100 | 1.8500 | 1.8800 | 1.8800 | 158,800 |
| Apr 24, 2024 | 2.0700 | 2.0930 | 1.8500 | 1.9400 | 1.9400 | 195,200 |
| Apr 23, 2024 | 2.1700 | 2.4900 | 1.9500 | 2.0800 | 2.0800 | 694,200 |
| Apr 22, 2024 | 1.7200 | 2.3000 | 1.5400 | 2.2000 | 2.2000 | 815,700 |
| Apr 19, 2024 | 1.8750 | 1.9200 | 1.6500 | 1.7100 | 1.7100 | 169,700 |
| Apr 18, 2024 | 1.9800 | 1.9800 | 1.8200 | 1.8600 | 1.8600 | 120,300 |
| Apr 17, 2024 | 1.8100 | 1.9700 | 1.8100 | 1.9200 | 1.9200 | 221,300 |
| Apr 16, 2024 | 1.9000 | 1.9300 | 1.7300 | 1.7900 | 1.7900 | 166,200 |
| Apr 15, 2024 | 2.2000 | 2.2000 | 1.8600 | 1.9000 | 1.9000 | 253,800 |
| Apr 12, 2024 | 2.3300 | 2.4490 | 2.1500 | 2.1700 | 2.1700 | 300,400 |
| Apr 11, 2024 | 2.4600 | 2.4870 | 2.3100 | 2.3300 | 2.3300 | 200,700 |
| Apr 10, 2024 | 2.5000 | 2.6000 | 2.3800 | 2.4100 | 2.4100 | 246,900 |
| Apr 09, 2024 | 2.6700 | 2.6850 | 2.4590 | 2.4900 | 2.4900 | 172,800 |
| Apr 08, 2024 | 2.5500 | 2.8600 | 2.5200 | 2.6800 | 2.6800 | 519,100 |
| Apr 05, 2024 | 2.5500 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 179,000 |
| Apr 04, 2024 | 2.4700 | 2.7500 | 2.4200 | 2.5200 | 2.5200 | 493,500 |
| Apr 03, 2024 | 2.5000 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 329,000 |
| Apr 02, 2024 | 2.6500 | 2.7500 | 2.4900 | 2.5300 | 2.5300 | 503,100 |
| Apr 01, 2024 | 2.5400 | 2.8500 | 2.3800 | 2.7300 | 2.7300 | 571,800 |
| Mar 28, 2024 | 2.8100 | 2.9000 | 2.5700 | 2.6400 | 2.6400 | 750,900 |
| Mar 27, 2024 | 3.1000 | 3.3000 | 2.7900 | 2.9100 | 2.9100 | 1,796,300 |
| Mar 26, 2024 | 2.9900 | 3.1100 | 2.7500 | 2.9800 | 2.9800 | 2,296,600 |
| Mar 25, 2024 | 3.4400 | 3.5000 | 2.7000 | 3.0300 | 3.0300 | 451,100 |
| Mar 22, 2024 | 3.6100 | 3.7000 | 3.3500 | 3.5000 | 3.5000 | 208,000 |
| Mar 21, 2024 | 4.0700 | 4.1250 | 3.3000 | 3.6000 | 3.6000 | 493,500 |
| Mar 20, 2024 | 4.7800 | 5.1100 | 3.9800 | 4.0200 | 4.0200 | 1,197,100 |
| Mar 19, 2024 | 5.0700 | 6.6500 | 4.7500 | 5.0900 | 5.0900 | 3,497,300 |
| Mar 18, 2024 | 3.4800 | 7.9900 | 3.3000 | 6.8000 | 6.8000 | 12,855,100 |
| Mar 15, 2024 | 3.9200 | 3.9200 | 3.2500 | 3.4000 | 3.4000 | 364,600 |
| Mar 14, 2024 | 3.7000 | 4.2100 | 3.2000 | 3.9700 | 3.9700 | 4,787,700 |
| Mar 13, 2024 | 4.0500 | 4.3200 | 3.0200 | 3.2500 | 3.2500 | 8,839,500 |
| Mar 12, 2024 | 3.7000 | 3.9700 | 3.0500 | 3.1350 | 3.1350 | 101,700 |
| Mar 11, 2024 | 3.7400 | 3.9000 | 3.5000 | 3.8500 | 3.8500 | 51,800 |
| Mar 08, 2024 | 3.3300 | 3.8100 | 3.2100 | 3.7300 | 3.7300 | 166,100 |
| Mar 07, 2024 | 3.8500 | 4.0000 | 3.0500 | 3.2000 | 3.2000 | 93,800 |
| Mar 06, 2024 | 4.5000 | 4.6000 | 3.7000 | 3.8000 | 3.8000 | 46,700 |
| Mar 05, 2024 | 4.3500 | 4.5900 | 4.2500 | 4.4100 | 4.4100 | 20,300 |
| Mar 04, 2024 | 4.4900 | 4.4930 | 4.1700 | 4.3100 | 4.3100 | 10,900 |
| Mar 01, 2024 | 4.4600 | 4.6700 | 4.4000 | 4.6300 | 4.6300 | 11,000 |
| Feb 29, 2024 | 4.5400 | 4.5400 | 4.2700 | 4.3400 | 4.3400 | 9,300 |
| Feb 28, 2024 | 4.5800 | 4.6300 | 4.2600 | 4.5400 | 4.5400 | 21,400 |
| Feb 27, 2024 | 4.1900 | 4.6600 | 4.0400 | 4.5800 | 4.5800 | 47,700 |
| Feb 26, 2024 | 4.2200 | 4.2200 | 4.0220 | 4.1800 | 4.1800 | 15,400 |
| Feb 23, 2024 | 4.2400 | 4.2400 | 4.0600 | 4.2300 | 4.2300 | 15,400 |
| Feb 22, 2024 | 4.0000 | 4.2000 | 3.9400 | 4.1900 | 4.1900 | 22,300 |
| Feb 21, 2024 | 4.0150 | 4.0600 | 3.9000 | 4.0500 | 4.0500 | 6,200 |
| Feb 20, 2024 | 3.9500 | 4.0700 | 3.9500 | 4.0050 | 4.0050 | 8,500 |
| Feb 16, 2024 | 4.0360 | 4.1400 | 3.9500 | 4.0000 | 4.0000 | 8,300 |
| Feb 15, 2024 | 3.9400 | 4.1300 | 3.7400 | 3.9400 | 3.9400 | 17,800 |
| Feb 14, 2024 | 4.0500 | 4.2800 | 3.8900 | 3.9400 | 3.9400 | 14,400 |
| Feb 13, 2024 | 3.9200 | 4.3000 | 3.6800 | 4.0950 | 4.0950 | 92,500 |
| Feb 12, 2024 | 4.4000 | 4.6700 | 4.1500 | 4.1800 | 4.1800 | 46,800 |
| Feb 09, 2024 | 4.5800 | 4.7060 | 4.2450 | 4.2500 | 4.2500 | 15,400 |
| Feb 08, 2024 | 4.5500 | 4.6450 | 4.5000 | 4.5100 | 4.5100 | 10,100 |
| Feb 07, 2024 | 4.4200 | 4.7400 | 4.1600 | 4.4500 | 4.4500 | 15,500 |
| Feb 06, 2024 | 4.6500 | 4.7900 | 4.3050 | 4.7900 | 4.7900 | 34,000 |
| Feb 05, 2024 | 5.2500 | 5.3600 | 4.5100 | 4.6000 | 4.6000 | 59,000 |
| Feb 02, 2024 | 5.2750 | 5.4200 | 5.2000 | 5.4200 | 5.4200 | 36,500 |
| Feb 01, 2024 | 5.3200 | 5.4300 | 5.2310 | 5.4000 | 5.4000 | 18,900 |
| Jan 31, 2024 | 5.2150 | 5.4200 | 5.1400 | 5.3130 | 5.3130 | 29,000 |
| Jan 30, 2024 | 5.5600 | 5.5600 | 5.1500 | 5.1500 | 5.1500 | 39,200 |
| Jan 29, 2024 | 5.3800 | 5.7000 | 5.3300 | 5.4300 | 5.4300 | 15,100 |
| Jan 26, 2024 | 5.3100 | 5.5300 | 5.2200 | 5.4900 | 5.4900 | 9,500 |
| Jan 25, 2024 | 5.8000 | 5.8000 | 5.2100 | 5.3000 | 5.3000 | 45,400 |
| Jan 24, 2024 | 5.8770 | 5.9100 | 5.6500 | 5.8400 | 5.8400 | 12,200 |
| Jan 23, 2024 | 6.0400 | 6.0500 | 5.7400 | 5.8900 | 5.8900 | 12,700 |
| Jan 22, 2024 | 5.8700 | 6.3000 | 5.7100 | 5.8800 | 5.8800 | 27,300 |
| Jan 19, 2024 | 6.2800 | 6.2800 | 5.9000 | 5.9600 | 5.9600 | 24,600 |
| Jan 18, 2024 | 6.1700 | 6.3500 | 6.0500 | 6.3500 | 6.3500 | 16,200 |
| Jan 17, 2024 | 6.1200 | 6.5300 | 6.1200 | 6.2600 | 6.2600 | 26,600 |
| Jan 16, 2024 | 6.1000 | 6.6200 | 6.0100 | 6.2600 | 6.2600 | 60,400 |
| Jan 12, 2024 | 6.3800 | 6.5400 | 6.0500 | 6.1700 | 6.1700 | 17,900 |
| Jan 11, 2024 | 6.4110 | 6.8500 | 6.3800 | 6.3800 | 6.3800 | 45,700 |
| Jan 10, 2024 | 7.2100 | 7.5300 | 6.1420 | 6.3800 | 6.3800 | 92,400 |
| Jan 09, 2024 | 5.8300 | 7.1250 | 5.8300 | 6.8900 | 6.8900 | 125,300 |
| Jan 08, 2024 | 5.5900 | 6.0880 | 5.5900 | 5.9200 | 5.9200 | 48,900 |
| Jan 05, 2024 | 5.6200 | 5.8000 | 5.5400 | 5.7000 | 5.7000 | 15,500 |
| Jan 04, 2024 | 5.7100 | 5.8300 | 5.5400 | 5.6200 | 5.6200 | 28,700 |
| Jan 03, 2024 | 5.4500 | 5.9000 | 5.3700 | 5.8300 | 5.8300 | 87,500 |
| Jan 02, 2024 | 5.5500 | 5.6500 | 5.3600 | 5.4500 | 5.4500 | 31,300 |
| Dec 29, 2023 | 5.6900 | 5.9700 | 5.3000 | 5.4600 | 5.4600 | 103,600 |
| Dec 28, 2023 | 5.8700 | 5.9900 | 5.5000 | 5.6100 | 5.6100 | 95,000 |
| Dec 27, 2023 | 5.9900 | 6.1900 | 5.7700 | 5.8600 | 5.8600 | 41,600 |
| Dec 26, 2023 | 6.1000 | 6.3100 | 6.0010 | 6.1800 | 6.1800 | 19,300 |
| Dec 22, 2023 | 6.0400 | 6.1700 | 5.8700 | 6.1000 | 6.1000 | 35,500 |
| Dec 21, 2023 | 6.2200 | 6.5900 | 6.0200 | 6.1700 | 6.1700 | 33,000 |
| Dec 20, 2023 | 5.8900 | 6.9000 | 5.8500 | 6.2400 | 6.2400 | 171,100 |
| Dec 19, 2023 | 5.8100 | 5.9610 | 5.5900 | 5.8700 | 5.8700 | 80,900 |
| Dec 18, 2023 | 6.1000 | 6.2300 | 5.8000 | 5.9800 | 5.9800 | 36,900 |
| Dec 15, 2023 | 6.3500 | 6.4200 | 6.0100 | 6.0800 | 6.0800 | 66,500 |
| Dec 14, 2023 | 6.7700 | 6.7800 | 6.2750 | 6.4500 | 6.4500 | 89,500 |
| Dec 13, 2023 | 6.8400 | 7.0900 | 6.6400 | 6.7800 | 6.7800 | 52,800 |
| Dec 12, 2023 | 7.3800 | 7.6600 | 7.0000 | 7.1600 | 7.1600 | 47,200 |
| Dec 11, 2023 | 7.2600 | 7.5000 | 7.1400 | 7.1600 | 7.1600 | 79,900 |
| Dec 08, 2023 | 8.4700 | 8.5240 | 7.8500 | 8.2400 | 8.2400 | 71,300 |
| Dec 07, 2023 | 10.1100 | 10.2500 | 8.5500 | 8.6400 | 8.6400 | 135,100 |
| Dec 06, 2023 | 10.5300 | 10.6770 | 9.3590 | 10.0400 | 10.0400 | 157,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.