Pyxis Tankers Stock Price History
NASDAQ: PXSConsumer DiscretionaryMarine TransportationUSD
7.79-0.31 (-3.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PXS price history at a glance
The price history for Pyxis Tankers (PXS) on this page begins on November 2, 2015, when the stock closed at $12.08; it most recently closed at $7.79 on October 5, 2026. The highest price in this record is $48.88, reached on December 4, 2017; the latest close is 84.1% below that peak. Across the 10 complete calendar years in the table, PXS finished higher in 4 and lower in 6. Its best year was 2022 (+151.0%) and its worst was 2018 (-69.9%).
Over roughly 11 years the share price changed -35.5%, a -3.9% compound annual price return (excluding dividends). In the last 12 months alone, PXS has gained 165.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $48.88
- Date of high
- Dec 4, 2017
- Low since 2015
- $1.42
- Date of low
- Jan 24, 2022
- 52-week high
- $8.30
- 52-week low
- $2.56
- Last close
- $7.79
PXS returns
1 week
+0.78%
1 month
+20.22%
3 months
+86.81%
6 months
+75.06%
Year to date
+177.22%
1 year
+165.87%
3 years
+95.73%
5 years
+142.53%
PXS price return, excluding dividends.
PXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.79 | +182.25% |
| 2025 | 2.76 | -26.01% |
| 2024 | 3.73 | -10.55% |
| 2023 | 4.17 | -13.49% |
| 2022 | 4.82 | +151.04% |
| 2021 | 1.92 | -42.17% |
| 2020 | 3.32 | -29.06% |
| 2019 | 4.68 | +20.62% |
| 2018 | 3.88 | -69.88% |
| 2017 | 12.88 | +23.85% |
| 2016 | 10.40 | +106.35% |
| 2015* | 5.04 | -58.28% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
PXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.15 | 8.15 | 7.61 | 7.79 | -3.83% | |
| 7.80 | 8.23 | 7.73 | 8.10 | +5.88% | |
| 7.61 | 7.99 | 7.46 | 7.65 | -0.71% | |
| 7.94 | 7.96 | 7.50 | 7.71 | -2.59% | |
| 7.82 | 8.19 | 7.80 | 7.91 | +2.33% | |
| 7.70 | 7.95 | 7.63 | 7.73 | +1.58% | |
| 7.17 | 7.64 | 7.17 | 7.61 | +6.14% | |
| 6.52 | 7.37 | 6.51 | 7.17 | +11.34% | |
| 6.50 | 6.50 | 6.31 | 6.44 | -1.23% | |
| 6.75 | 6.82 | 6.42 | 6.52 | -0.15% | |
| 6.68 | 6.72 | 6.36 | 6.53 | -1.21% | |
| 6.66 | 6.78 | 6.46 | 6.61 | -1.34% | |
| 6.66 | 6.73 | 6.46 | 6.70 | +0.60% | |
| 7.04 | 7.18 | 6.60 | 6.66 | -5.53% | |
| 7.50 | 7.69 | 6.97 | 7.05 | -4.21% | |
| 7.22 | 8.30 | 7.19 | 7.36 | +0.27% | |
| 7.02 | 7.44 | 6.29 | 7.34 | +5.01% | |
| 6.89 | 7.01 | 6.81 | 6.99 | +1.60% | |
| 6.86 | 6.98 | 6.68 | 6.88 | -0.72% | |
| 6.91 | 6.99 | 6.84 | 6.93 | +0.73% | |
| 6.94 | 7.08 | 6.82 | 6.88 | -1.85% | |
| 6.46 | 7.04 | 6.46 | 7.01 | +8.18% | |
| 6.57 | 6.78 | 6.27 | 6.48 | -1.82% | |
| 6.27 | 6.72 | 6.10 | 6.60 | +6.11% | |
| 6.29 | 6.48 | 6.10 | 6.22 | 0.00% | |
| 6.41 | 6.63 | 6.10 | 6.22 | -3.57% | |
| 6.30 | 6.75 | 6.00 | 6.45 | +3.53% | |
| 5.93 | 6.44 | 5.78 | 6.23 | +16.23% | |
| 5.37 | 5.55 | 5.34 | 5.36 | 0.00% | |
| 5.33 | 5.40 | 5.29 | 5.36 | -0.74% | |
| 5.19 | 5.40 | 5.15 | 5.40 | +3.85% | |
| 5.41 | 5.42 | 5.12 | 5.20 | -3.70% | |
| 5.49 | 5.50 | 5.30 | 5.40 | -0.74% | |
| 5.34 | 5.49 | 5.30 | 5.44 | +1.30% | |
| 5.24 | 5.50 | 5.20 | 5.37 | +4.07% | |
| 5.09 | 5.33 | 5.03 | 5.16 | +1.98% | |
| 5.06 | 5.18 | 5.03 | 5.06 | +1.00% | |
| 5.15 | 5.20 | 5.01 | 5.01 | -2.53% | |
| 5.13 | 5.20 | 4.97 | 5.14 | -0.39% | |
| 5.10 | 5.20 | 4.99 | 5.16 | +0.49% | |
| 4.93 | 5.20 | 4.93 | 5.14 | +3.32% | |
| 4.97 | 5.06 | 4.84 | 4.97 | +1.02% | |
| 4.92 | 4.96 | 4.90 | 4.92 | -0.61% | |
| 5.10 | 5.11 | 4.78 | 4.95 | -1.59% | |
| 4.91 | 5.03 | 4.79 | 5.03 | +2.86% | |
| 4.78 | 4.89 | 4.65 | 4.89 | +1.77% | |
| 4.85 | 4.85 | 4.75 | 4.81 | +0.31% | |
| 4.80 | 4.85 | 4.46 | 4.79 | -1.24% | |
| 4.81 | 4.85 | 4.76 | 4.85 | +1.89% | |
| 4.71 | 4.79 | 4.62 | 4.76 | +0.42% | |
| 4.58 | 4.76 | 4.58 | 4.74 | +3.27% | |
| 4.50 | 4.68 | 4.41 | 4.59 | +1.32% | |
| 4.48 | 4.60 | 4.45 | 4.53 | +1.34% | |
| 4.40 | 4.50 | 4.40 | 4.47 | 0.00% | |
| 4.56 | 4.62 | 4.47 | 4.47 | -1.32% | |
| 4.46 | 4.62 | 4.42 | 4.53 | +1.00% | |
| 4.50 | 4.58 | 4.42 | 4.49 | -0.11% | |
| 4.45 | 4.67 | 4.45 | 4.49 | +0.67% | |
| 4.26 | 4.49 | 4.26 | 4.46 | +2.76% | |
| 4.26 | 4.36 | 4.26 | 4.34 | +0.70% | |
| 4.20 | 4.35 | 4.20 | 4.31 | +1.17% | |
| 4.15 | 4.38 | 4.15 | 4.26 | -0.23% | |
| 4.23 | 4.32 | 4.23 | 4.27 | +1.18% | |
| 4.16 | 4.34 | 4.15 | 4.22 | +1.20% | |
| 4.15 | 4.26 | 4.15 | 4.17 | -0.71% | |
| 4.23 | 4.30 | 4.05 | 4.20 | +0.96% | |
| 4.11 | 4.32 | 4.07 | 4.16 | +0.48% | |
| 4.16 | 4.21 | 4.10 | 4.14 | -1.19% | |
| 4.13 | 4.26 | 4.13 | 4.19 | -0.24% | |
| 4.12 | 4.27 | 4.12 | 4.20 | +1.45% | |
| 4.10 | 4.19 | 4.05 | 4.14 | -0.48% | |
| 4.20 | 4.23 | 4.10 | 4.16 | -0.48% | |
| 4.35 | 4.35 | 4.05 | 4.18 | -5.43% | |
| 4.45 | 4.53 | 4.23 | 4.42 | 0.00% | |
| 4.39 | 4.73 | 4.27 | 4.42 | +0.68% | |
| 4.50 | 4.54 | 4.32 | 4.39 | -3.94% | |
| 4.45 | 4.59 | 4.40 | 4.57 | +3.16% | |
| 4.35 | 4.54 | 4.35 | 4.43 | +1.14% | |
| 4.37 | 4.60 | 4.32 | 4.38 | -0.23% | |
| 4.46 | 4.52 | 4.39 | 4.39 | -2.88% | |
| 4.50 | 4.53 | 4.32 | 4.52 | +0.44% | |
| 4.80 | 4.80 | 4.39 | 4.50 | -2.60% | |
| 4.76 | 4.76 | 4.54 | 4.62 | -1.70% | |
| 4.70 | 4.78 | 4.47 | 4.70 | +1.73% | |
| 4.52 | 4.74 | 4.51 | 4.62 | +1.76% | |
| 4.66 | 4.66 | 4.52 | 4.54 | -1.30% | |
| 4.61 | 4.73 | 4.52 | 4.60 | -0.43% | |
| 4.77 | 4.77 | 4.29 | 4.62 | -3.35% | |
| 4.34 | 4.90 | 4.33 | 4.78 | +10.14% | |
| 4.27 | 4.38 | 4.12 | 4.34 | +2.36% | |
| 4.20 | 4.35 | 4.12 | 4.24 | +0.71% | |
| 4.20 | 4.25 | 4.13 | 4.21 | +1.20% | |
| 4.29 | 4.48 | 4.07 | 4.16 | -3.70% | |
| 4.68 | 4.71 | 4.28 | 4.32 | -8.67% | |
| 4.80 | 4.80 | 4.67 | 4.73 | -0.42% | |
| 4.67 | 4.90 | 4.67 | 4.75 | +3.26% | |
| 4.65 | 4.69 | 4.53 | 4.60 | -1.60% | |
| 4.46 | 4.78 | 4.43 | 4.68 | +0.11% | |
| 4.65 | 4.79 | 4.49 | 4.67 | +4.01% | |
| 4.43 | 4.70 | 4.38 | 4.49 | +3.46% | |
| 4.29 | 4.44 | 4.25 | 4.34 | -0.23% | |
| 4.26 | 4.61 | 4.26 | 4.35 | +0.93% | |
| 4.28 | 4.38 | 4.25 | 4.31 | -0.23% | |
| 4.29 | 4.51 | 4.26 | 4.32 | -0.46% | |
| 4.41 | 4.46 | 3.90 | 4.34 | -3.13% | |
| 4.49 | 4.63 | 4.41 | 4.48 | +2.05% | |
| 4.42 | 4.67 | 4.30 | 4.39 | -1.35% | |
| 4.51 | 4.53 | 4.30 | 4.45 | -2.41% | |
| 4.84 | 4.92 | 4.46 | 4.56 | -5.59% | |
| 4.69 | 4.84 | 4.63 | 4.83 | +4.32% | |
| 4.58 | 4.68 | 4.55 | 4.63 | +2.66% | |
| 4.41 | 4.63 | 4.40 | 4.51 | +1.12% | |
| 4.43 | 4.50 | 4.43 | 4.46 | +1.36% | |
| 4.38 | 4.49 | 4.32 | 4.40 | +0.92% | |
| 4.50 | 4.50 | 4.36 | 4.36 | -3.96% | |
| 4.43 | 4.68 | 4.40 | 4.54 | +3.65% | |
| 4.43 | 4.47 | 4.31 | 4.38 | 0.00% | |
| 4.42 | 4.47 | 4.36 | 4.38 | -0.23% | |
| 4.47 | 4.53 | 4.30 | 4.39 | -0.45% | |
| 4.60 | 4.60 | 4.40 | 4.41 | -5.16% | |
| 4.45 | 4.69 | 4.38 | 4.65 | +4.73% | |
| 4.44 | 4.47 | 4.39 | 4.44 | +0.91% | |
| 4.44 | 4.49 | 4.26 | 4.40 | -0.90% | |
| 4.45 | 4.48 | 4.36 | 4.44 | +0.68% | |
| 4.55 | 4.66 | 4.32 | 4.41 | -4.13% | |
| 4.50 | 4.67 | 4.49 | 4.60 | +3.37% | |
| 4.47 | 4.58 | 4.32 | 4.45 | +0.91% | |
| 4.51 | 4.67 | 4.41 | 4.41 | -2.22% | |
| 4.36 | 4.56 | 4.36 | 4.51 | +3.44% | |
| 4.32 | 4.44 | 4.29 | 4.36 | +1.40% | |
| 4.46 | 4.65 | 4.23 | 4.30 | -2.27% | |
| 4.27 | 4.46 | 4.27 | 4.40 | +3.29% | |
| 4.21 | 4.39 | 4.21 | 4.26 | +0.47% | |
| 4.38 | 4.38 | 4.21 | 4.24 | -0.47% | |
| 4.49 | 4.51 | 4.22 | 4.26 | -3.40% | |
| 4.42 | 4.49 | 4.33 | 4.41 | -1.12% | |
| 4.44 | 4.57 | 4.36 | 4.46 | +0.68% | |
| 4.58 | 4.59 | 4.42 | 4.43 | -1.99% | |
| 4.37 | 4.69 | 4.36 | 4.52 | +2.73% | |
| 4.10 | 4.40 | 4.10 | 4.40 | +7.84% | |
| 4.19 | 4.19 | 4.00 | 4.08 | -2.16% | |
| 4.07 | 4.17 | 4.01 | 4.17 | +1.21% | |
| 4.30 | 4.38 | 4.12 | 4.12 | -3.96% | |
| 4.00 | 4.49 | 4.00 | 4.29 | +8.88% | |
| 3.87 | 3.99 | 3.68 | 3.94 | +2.34% | |
| 3.85 | 3.96 | 3.73 | 3.85 | -0.77% | |
| 3.90 | 3.95 | 3.80 | 3.88 | -0.26% | |
| 4.10 | 4.10 | 3.82 | 3.89 | -4.19% | |
| 4.07 | 4.32 | 4.00 | 4.06 | -0.49% | |
| 3.96 | 4.26 | 3.96 | 4.08 | +2.26% | |
| 4.01 | 4.24 | 3.90 | 3.99 | +1.27% | |
| 4.23 | 4.23 | 3.92 | 3.94 | -6.86% | |
| 4.21 | 4.30 | 4.01 | 4.23 | -2.08% | |
| 4.50 | 4.51 | 4.20 | 4.32 | -4.42% | |
| 4.60 | 4.74 | 4.16 | 4.52 | +8.65% | |
| 4.19 | 4.20 | 4.02 | 4.16 | +1.22% | |
| 3.89 | 4.19 | 3.89 | 4.11 | +5.93% | |
| 3.97 | 4.04 | 3.85 | 3.88 | -0.26% | |
| 3.86 | 3.98 | 3.86 | 3.89 | +1.83% | |
| 3.62 | 3.87 | 3.61 | 3.82 | +7.61% | |
| 3.63 | 3.66 | 3.55 | 3.55 | -2.74% | |
| 3.54 | 3.66 | 3.54 | 3.65 | +3.11% | |
| 3.43 | 3.58 | 3.39 | 3.54 | +6.95% | |
| 3.41 | 3.49 | 3.19 | 3.31 | -3.22% | |
| 3.37 | 3.52 | 3.36 | 3.42 | +0.29% | |
| 3.54 | 3.55 | 3.34 | 3.41 | -3.40% | |
| 3.44 | 3.58 | 3.43 | 3.53 | +2.32% | |
| 3.56 | 3.61 | 3.45 | 3.45 | -3.09% | |
| 3.16 | 3.58 | 3.16 | 3.56 | +12.66% | |
| 3.18 | 3.31 | 3.11 | 3.16 | +0.96% | |
| 3.31 | 3.39 | 3.13 | 3.13 | -5.15% | |
| 3.30 | 3.36 | 3.26 | 3.30 | 0.00% | |
| 3.29 | 3.37 | 3.25 | 3.30 | +0.61% | |
| 3.24 | 3.38 | 3.19 | 3.28 | -1.65% | |
| 3.35 | 3.38 | 3.30 | 3.34 | -1.62% | |
| 3.34 | 3.39 | 3.25 | 3.39 | +0.89% | |
| 3.49 | 3.51 | 3.25 | 3.36 | -2.61% | |
| 3.20 | 3.47 | 3.20 | 3.45 | +9.87% | |
| 3.15 | 3.19 | 3.05 | 3.14 | -0.32% | |
| 3.16 | 3.24 | 3.15 | 3.15 | +0.96% | |
| 3.17 | 3.20 | 3.09 | 3.12 | -3.70% | |
| 3.22 | 3.27 | 3.17 | 3.24 | -0.28% | |
| 3.22 | 3.25 | 3.05 | 3.25 | +0.59% | |
| 3.30 | 3.30 | 3.23 | 3.23 | -1.97% | |
| 3.30 | 3.37 | 3.21 | 3.30 | -0.45% | |
| 3.07 | 3.38 | 3.07 | 3.31 | +7.82% | |
| 2.93 | 3.10 | 2.93 | 3.07 | +4.78% | |
| 2.96 | 3.05 | 2.91 | 2.93 | +2.45% | |
| 2.96 | 3.00 | 2.83 | 2.86 | -5.30% | |
| 2.97 | 3.04 | 2.91 | 3.02 | +2.72% | |
| 2.84 | 2.94 | 2.80 | 2.94 | +3.52% | |
| 2.80 | 2.93 | 2.80 | 2.84 | +1.79% | |
| 2.76 | 2.89 | 2.76 | 2.79 | +1.09% | |
| 2.79 | 2.79 | 2.67 | 2.76 | -1.78% | |
| 2.78 | 2.86 | 2.78 | 2.81 | +1.08% | |
| 2.83 | 2.90 | 2.78 | 2.78 | -3.14% | |
| 2.89 | 2.91 | 2.76 | 2.87 | -2.71% | |
| 2.92 | 2.95 | 2.92 | 2.95 | 0.00% | |
| 2.93 | 2.95 | 2.90 | 2.95 | 0.00% | |
| 2.94 | 2.95 | 2.88 | 2.95 | +1.37% | |
| 3.00 | 3.00 | 2.89 | 2.91 | -1.69% | |
| 3.00 | 3.04 | 2.96 | 2.96 | -1.27% | |
| 3.03 | 3.03 | 3.00 | 3.00 | -0.07% | |
| 2.99 | 3.01 | 2.99 | 3.00 | +0.67% | |
| 3.00 | 3.00 | 2.98 | 2.98 | -0.67% | |
| 2.95 | 3.01 | 2.95 | 3.00 | +2.04% | |
| 2.98 | 3.00 | 2.94 | 2.94 | -2.49% | |
| 3.02 | 3.03 | 2.96 | 3.02 | -0.17% | |
| 3.01 | 3.06 | 3.00 | 3.02 | +1.00% | |
| 2.98 | 3.05 | 2.91 | 2.99 | +0.34% | |
| 2.90 | 3.01 | 2.90 | 2.98 | +2.76% | |
| 2.94 | 2.97 | 2.88 | 2.90 | -1.02% | |
| 2.96 | 2.96 | 2.92 | 2.93 | +0.69% | |
| 2.92 | 3.00 | 2.90 | 2.91 | -1.69% | |
| 2.99 | 2.99 | 2.87 | 2.96 | +0.68% | |
| 3.07 | 3.08 | 2.94 | 2.94 | -3.61% | |
| 3.00 | 3.10 | 2.99 | 3.05 | -0.33% | |
| 2.98 | 3.10 | 2.98 | 3.06 | +1.83% | |
| 2.96 | 3.13 | 2.95 | 3.01 | +2.91% | |
| 2.88 | 2.96 | 2.76 | 2.92 | +2.46% | |
| 2.76 | 2.88 | 2.76 | 2.85 | +8.78% | |
| 2.63 | 2.72 | 2.62 | 2.62 | -1.13% | |
| 2.69 | 2.71 | 2.62 | 2.65 | -0.75% | |
| 2.66 | 2.71 | 2.65 | 2.67 | +1.14% | |
| 2.66 | 2.75 | 2.63 | 2.64 | -1.86% | |
| 2.68 | 2.73 | 2.63 | 2.69 | 0.00% | |
| 2.76 | 2.77 | 2.62 | 2.69 | -2.89% | |
| 2.77 | 2.77 | 2.75 | 2.77 | +0.36% | |
| 2.77 | 2.77 | 2.74 | 2.76 | +1.25% | |
| 2.79 | 2.79 | 2.70 | 2.73 | -0.51% | |
| 2.68 | 2.75 | 2.67 | 2.74 | +2.62% | |
| 2.66 | 2.71 | 2.66 | 2.67 | +0.38% | |
| 2.61 | 2.72 | 2.61 | 2.66 | -0.75% | |
| 2.70 | 2.70 | 2.64 | 2.68 | 0.00% | |
| 2.66 | 2.72 | 2.66 | 2.68 | -1.11% | |
| 2.63 | 2.75 | 2.61 | 2.71 | +2.46% | |
| 2.64 | 2.67 | 2.64 | 2.65 | -1.31% | |
| 2.73 | 2.75 | 2.64 | 2.68 | 0.00% | |
| 2.73 | 2.77 | 2.56 | 2.68 | -2.90% | |
| 2.82 | 2.83 | 2.76 | 2.76 | -2.47% | |
| 2.89 | 2.90 | 2.81 | 2.83 | -1.91% | |
| 2.77 | 2.91 | 2.76 | 2.89 | +4.72% | |
| 2.74 | 2.76 | 2.74 | 2.76 | +0.92% | |
| 2.81 | 2.81 | 2.72 | 2.73 | -2.85% | |
| 2.86 | 2.86 | 2.80 | 2.81 | +0.36% | |
| 2.83 | 2.84 | 2.80 | 2.80 | -1.51% | |
| 2.84 | 2.84 | 2.83 | 2.84 | +0.11% | |
| 2.85 | 2.87 | 2.84 | 2.84 | -0.28% | |
| 2.89 | 2.89 | 2.82 | 2.85 | -1.45% | |
| 2.90 | 2.93 | 2.88 | 2.89 | +2.12% | |
| 2.90 | 2.97 | 2.82 | 2.83 | -3.41% | |
| 2.95 | 3.00 | 2.92 | 2.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PXS chart for longer ranges.