PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	11.23	11.29	11.21	11.26	11.26	0.36%	8,551,548
Mar 31, 2025	11.30	11.30	11.22	11.22	11.22	-0.88%	4,287,518
Mar 28, 2025	11.42	11.42	11.30	11.32	11.32	-0.35%	2,906,431
Mar 27, 2025	11.40	11.40	11.32	11.36	11.36	-0.26%	4,731,789
Mar 26, 2025	11.48	11.49	11.38	11.39	11.39	-0.78%	5,456,431
Mar 25, 2025	11.49	11.52	11.47	11.48	11.48	0.09%	2,294,930
Mar 24, 2025	11.54	11.55	11.47	11.47	11.47	-0.69%	2,599,247
Mar 21, 2025	11.55	11.59	11.53	11.55	11.49	-0.09%	3,632,204
Mar 20, 2025	11.60	11.62	11.56	11.56	11.50	-0.34%	3,268,876
Mar 19, 2025	11.60	11.61	11.54	11.60	11.54	0.26%	7,091,149
Mar 18, 2025	11.60	11.60	11.54	11.57	11.51	-0.17%	2,653,292
Mar 17, 2025	11.58	11.63	11.57	11.59	11.53	0.35%	3,758,341
Mar 14, 2025	11.53	11.58	11.49	11.55	11.49	0.61%	3,867,208
Mar 13, 2025	11.44	11.52	11.44	11.48	11.42	-0.09%	12,151,729
Mar 12, 2025	11.47	11.49	11.39	11.49	11.43	0.52%	8,621,093
Mar 11, 2025	11.41	11.47	11.39	11.43	11.37	-	4,506,441
Mar 10, 2025	11.52	11.52	11.41	11.43	11.37	-0.78%	7,278,793
Mar 7, 2025	11.58	11.60	11.50	11.52	11.46	-0.35%	9,406,720
Mar 6, 2025	11.55	11.59	11.51	11.56	11.50	-0.43%	5,212,205
Mar 5, 2025	11.63	11.64	11.58	11.61	11.55	0.17%	6,971,701
Mar 4, 2025	11.65	11.66	11.57	11.59	11.53	-0.77%	9,188,029
Mar 3, 2025	11.65	11.71	11.64	11.68	11.62	-	7,418,283
Feb 28, 2025	11.69	11.70	11.62	11.68	11.62	0.34%	7,878,225
Feb 27, 2025	11.65	11.69	11.64	11.64	11.58	-0.43%	6,546,176
Feb 26, 2025	11.70	11.71	11.65	11.69	11.63	0.09%	6,078,124
Feb 25, 2025	11.63	11.70	11.63	11.68	11.62	0.78%	5,141,140
Feb 24, 2025	11.56	11.61	11.55	11.59	11.53	-0.09%	7,039,786
Feb 21, 2025	11.60	11.65	11.59	11.60	11.49	-	5,842,025
Feb 20, 2025	11.61	11.64	11.56	11.60	11.49	-0.09%	5,524,078
Feb 19, 2025	11.64	11.66	11.57	11.61	11.50	-0.17%	3,011,295
Feb 18, 2025	11.63	11.68	11.62	11.63	11.52	-0.51%	1,985,156
Feb 14, 2025	11.65	11.70	11.65	11.69	11.58	0.52%	4,508,276
Feb 13, 2025	11.57	11.63	11.57	11.63	11.52	0.87%	6,588,999
Feb 12, 2025	11.47	11.54	11.45	11.53	11.42	-0.60%	7,258,272
Feb 11, 2025	11.59	11.61	11.57	11.60	11.49	-	3,468,604
Feb 10, 2025	11.58	11.63	11.58	11.60	11.49	0.26%	3,469,378
Feb 7, 2025	11.56	11.59	11.54	11.57	11.46	-0.26%	4,014,413
Feb 6, 2025	11.67	11.68	11.59	11.60	11.49	-0.43%	4,181,911
Feb 5, 2025	11.56	11.66	11.56	11.65	11.54	0.87%	3,024,780
Feb 4, 2025	11.46	11.56	11.46	11.55	11.44	0.52%	3,169,634
Feb 3, 2025	11.49	11.57	11.48	11.49	11.38	-0.52%	5,573,057
Jan 31, 2025	11.68	11.71	11.55	11.55	11.44	-0.94%	7,514,007
Jan 30, 2025	11.69	11.70	11.65	11.66	11.55	0.34%	7,642,607
Jan 29, 2025	11.74	11.80	11.59	11.62	11.51	-0.68%	9,942,241
Jan 28, 2025	11.79	11.80	11.68	11.70	11.59	-0.59%	4,931,306
Jan 27, 2025	11.58	11.78	11.58	11.77	11.66	0.77%	10,202,683
Jan 24, 2025	11.67	11.69	11.62	11.68	11.57	0.43%	6,141,140
Jan 23, 2025	11.63	11.66	11.57	11.63	11.52	-0.17%	4,795,972
Jan 22, 2025	11.73	11.73	11.62	11.65	11.54	-0.34%	4,947,708
Jan 21, 2025	11.57	11.69	11.57	11.69	11.58	0.52%	7,422,790