ShiftPixy, Inc. (PIXY) NASDAQ
6.53
-1.09(-14.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PIXY Historical Return
If you invested $1000 in ShiftPixy, Inc. (PIXY) since IPO date, it would be worth $0 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $0.07. This corresponds to total returns of -100%, -99.99%, respectively, with annualized returns of -79.94%, -85.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PIXY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 21, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 20, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 15, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 14, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 08, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 07, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 06, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 05, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 04, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| November 01, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| October 31, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| October 30, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| October 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| October 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| October 25, 2024 | 7.59 | 6.53 | 6.53 | 7.61 | 5.6 | 247,200 |
| October 24, 2024 | 8.51 | 7.62 | 7.62 | 8.85 | 7.52 | 131,400 |
| October 23, 2024 | 9.4 | 9 | 9 | 9.79 | 8.5 | 469,800 |
| October 22, 2024 | 8.28 | 8.19 | 8.19 | 8.59 | 7.75 | 177,000 |
| October 21, 2024 | 7.75 | 8.73 | 8.73 | 9.37 | 7.75 | 201,400 |
| October 18, 2024 | 7.51 | 8.17 | 8.17 | 9.32 | 7.5 | 463,600 |
| October 17, 2024 | 13.11 | 8.44 | 8.44 | 14.64 | 7.87 | 12.76M |
| October 16, 2024 | 6.59 | 5.5 | 5.5 | 6.64 | 5.43 | 313,100 |
| October 15, 2024 | 10.05 | 6.8 | 6.8 | 11 | 5.77 | 1.02M |
| October 14, 2024 | 9.07 | 9.66 | 9.66 | 10.31 | 8.03 | 111,200 |
| October 11, 2024 | 10.2 | 9.75 | 9.75 | 10.65 | 9.3 | 50,033 |
| October 10, 2024 | 9 | 10.2 | 10.2 | 11.25 | 8.91 | 37,053 |
| October 09, 2024 | 9.14 | 9.51 | 9.51 | 9.66 | 8.7 | 11,227 |
| October 08, 2024 | 9.48 | 9.3 | 9.3 | 9.78 | 8.55 | 14,600 |
| October 07, 2024 | 9.42 | 9.05 | 9.05 | 10.2 | 8.74 | 10,927 |
| October 04, 2024 | 9.73 | 9 | 9 | 9.75 | 9 | 7,200 |
| October 03, 2024 | 11.49 | 9.3 | 9.3 | 11.64 | 9.16 | 18,980 |
| October 02, 2024 | 11.7 | 11.49 | 11.49 | 11.98 | 10.65 | 5,347 |
| October 01, 2024 | 12.3 | 11.13 | 11.13 | 12.3 | 10.83 | 3,480 |
| September 30, 2024 | 12.91 | 12.45 | 12.45 | 12.98 | 11.6 | 6,973 |
| September 27, 2024 | 11.22 | 12.45 | 12.45 | 12.69 | 11.1 | 14,613 |
| September 26, 2024 | 11.85 | 10.55 | 10.55 | 11.85 | 10.27 | 8,480 |
| September 25, 2024 | 12.33 | 11.25 | 11.25 | 12.38 | 11.25 | 5,867 |
| September 24, 2024 | 14.1 | 11.6 | 11.6 | 14.1 | 10.8 | 12,860 |
| September 23, 2024 | 17.85 | 13.53 | 13.53 | 17.85 | 13.31 | 20,120 |
| September 20, 2024 | 17.4 | 18 | 18 | 18 | 16.95 | 4,253 |
| September 19, 2024 | 17.1 | 17.55 | 17.55 | 18.3 | 17.1 | 4,380 |
| September 18, 2024 | 18.9 | 17.1 | 17.1 | 18.9 | 16.8 | 4,813 |
| September 17, 2024 | 19.27 | 19.05 | 19.05 | 19.8 | 18.9 | 4,707 |
| September 16, 2024 | 17.55 | 19.05 | 19.05 | 20.86 | 17.26 | 16,780 |
| September 13, 2024 | 17.55 | 18 | 18 | 18.3 | 17.1 | 1,407 |
| September 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.1 | 2,767 |
| September 11, 2024 | 17.85 | 17.1 | 17.1 | 17.85 | 16.8 | 1,627 |
| September 10, 2024 | 17.17 | 17.48 | 17.48 | 18.08 | 16.8 | 2,013 |
| September 09, 2024 | 16.95 | 16.8 | 16.8 | 17.4 | 16.5 | 1,367 |
| September 06, 2024 | 18.6 | 17.25 | 17.25 | 18.6 | 16.8 | 4,800 |
| September 05, 2024 | 17.66 | 18.3 | 18.3 | 19.5 | 16.86 | 11,693 |
| September 04, 2024 | 16.8 | 17.1 | 17.1 | 17.67 | 16.65 | 4,673 |
| September 03, 2024 | 17.4 | 17.4 | 17.4 | 18 | 16.5 | 6,733 |
| August 30, 2024 | 17.1 | 17.7 | 17.7 | 18.75 | 16.8 | 10,007 |
