PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.21	11.25	11.21	11.23	11.23	-	4,583,575
Dec 4, 2025	11.27	11.27	11.23	11.23	11.23	-0.35%	2,986,607
Dec 3, 2025	11.27	11.28	11.24	11.27	11.27	-	3,159,151
Dec 2, 2025	11.23	11.27	11.22	11.27	11.27	0.36%	4,851,997
Dec 1, 2025	11.24	11.27	11.23	11.23	11.23	-0.53%	2,853,618
Nov 28, 2025	11.35	11.35	11.29	11.29	11.29	-0.09%	1,184,799
Nov 26, 2025	11.27	11.33	11.25	11.30	11.30	0.18%	3,359,392
Nov 25, 2025	11.22	11.28	11.22	11.28	11.28	0.71%	2,787,473
Nov 24, 2025	11.20	11.26	11.20	11.20	11.20	-0.44%	3,706,581
Nov 21, 2025	11.22	11.29	11.20	11.25	11.19	0.27%	3,252,391
Nov 20, 2025	11.30	11.31	11.20	11.22	11.16	-0.36%	2,501,984
Nov 19, 2025	11.30	11.30	11.25	11.26	11.20	-0.18%	2,417,831
Nov 18, 2025	11.29	11.33	11.28	11.28	11.22	-0.09%	5,228,561
Nov 17, 2025	11.35	11.39	11.27	11.29	11.23	-0.62%	3,087,568
Nov 14, 2025	11.32	11.40	11.32	11.36	11.30	0.09%	2,075,165
Nov 13, 2025	11.43	11.44	11.35	11.35	11.29	-0.96%	2,321,692
Nov 12, 2025	11.49	11.52	11.45	11.46	11.40	-0.26%	2,164,310
Nov 11, 2025	11.47	11.52	11.47	11.49	11.43	-0.09%	1,633,420
Nov 10, 2025	11.44	11.50	11.44	11.50	11.44	0.61%	1,876,575
Nov 7, 2025	11.42	11.44	11.39	11.43	11.37	-0.09%	2,188,202
Nov 6, 2025	11.43	11.46	11.42	11.44	11.38	0.18%	2,423,971
Nov 5, 2025	11.40	11.47	11.39	11.42	11.36	0.09%	3,671,726
Nov 4, 2025	11.41	11.42	11.38	11.41	11.35	-	2,704,811
Nov 3, 2025	11.45	11.46	11.40	11.41	11.35	-0.26%	3,659,941
Oct 31, 2025	11.49	11.51	11.43	11.44	11.38	-0.44%	2,993,550
Oct 30, 2025	11.52	11.57	11.48	11.49	11.43	-0.61%	3,177,932
Oct 29, 2025	11.57	11.63	11.56	11.56	11.50	-0.26%	2,724,602
Oct 28, 2025	11.61	11.64	11.58	11.59	11.53	-0.17%	2,424,395
Oct 27, 2025	11.57	11.62	11.57	11.61	11.55	0.35%	2,575,357
Oct 24, 2025	11.61	11.61	11.57	11.57	11.51	0.26%	2,155,140
Oct 23, 2025	11.52	11.58	11.52	11.54	11.48	-0.09%	1,368,043
Oct 22, 2025	11.57	11.60	11.54	11.55	11.49	-0.26%	2,313,293
Oct 21, 2025	11.60	11.63	11.57	11.58	11.52	-	1,704,493
Oct 20, 2025	11.51	11.59	11.51	11.58	11.52	0.26%	3,250,830
Oct 17, 2025	11.51	11.57	11.51	11.55	11.42	0.09%	4,094,498
Oct 16, 2025	11.59	11.63	11.54	11.54	11.41	-0.52%	3,558,509
Oct 15, 2025	11.58	11.61	11.56	11.60	11.47	0.61%	2,546,927
Oct 14, 2025	11.51	11.58	11.50	11.53	11.40	-0.09%	2,423,685
Oct 13, 2025	11.53	11.57	11.51	11.54	11.41	0.35%	2,037,649
Oct 10, 2025	11.57	11.61	11.48	11.50	11.37	-0.69%	2,849,596
Oct 9, 2025	11.63	11.64	11.55	11.58	11.45	-0.60%	1,654,206
Oct 8, 2025	11.67	11.68	11.63	11.65	11.52	-0.17%	1,490,690
Oct 7, 2025	11.67	11.69	11.65	11.67	11.54	-0.17%	1,173,793
Oct 6, 2025	11.67	11.70	11.65	11.69	11.56	-0.09%	1,877,840
Oct 3, 2025	11.70	11.73	11.68	11.70	11.57	-0.26%	2,384,639
Oct 2, 2025	11.73	11.74	11.68	11.73	11.60	-0.09%	2,932,565
Oct 1, 2025	11.65	11.74	11.59	11.74	11.61	1.21%	3,893,672
Sep 30, 2025	11.66	11.68	11.59	11.60	11.47	-0.51%	3,439,850
Sep 29, 2025	11.70	11.72	11.64	11.66	11.53	-	2,884,351
Sep 26, 2025	11.69	11.69	11.65	11.66	11.53	-	1,937,462