PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	11.70	11.72	11.67	11.67	-	0.09%	320,586
Sep 26, 2025	11.69	11.69	11.65	11.66	11.66	-	1,937,462
Sep 25, 2025	11.67	11.71	11.63	11.66	11.66	-0.34%	3,249,296
Sep 24, 2025	11.72	11.75	11.69	11.70	11.70	-0.34%	2,854,523
Sep 23, 2025	11.75	11.77	11.71	11.74	11.74	-0.17%	1,502,461
Sep 22, 2025	11.75	11.79	11.74	11.76	11.76	-0.68%	1,465,028
Sep 19, 2025	11.80	11.84	11.76	11.84	11.78	0.08%	3,554,798
Sep 18, 2025	11.86	11.86	11.81	11.83	11.77	-0.34%	2,835,023
Sep 17, 2025	11.89	11.92	11.83	11.87	11.81	0.17%	4,745,088
Sep 16, 2025	11.86	11.89	11.83	11.85	11.79	-0.08%	3,224,227
Sep 15, 2025	11.81	11.87	11.81	11.86	11.80	0.25%	2,378,526
Sep 12, 2025	11.83	11.83	11.76	11.83	11.77	0.08%	4,333,137
Sep 11, 2025	11.77	11.83	11.76	11.82	11.76	0.51%	5,519,081
Sep 10, 2025	11.73	11.76	11.73	11.76	11.70	0.34%	3,355,744
Sep 9, 2025	11.73	11.73	11.66	11.72	11.66	-0.09%	3,680,457
Sep 8, 2025	11.66	11.74	11.66	11.73	11.67	0.43%	3,854,984
Sep 5, 2025	11.58	11.68	11.55	11.68	11.63	1.04%	5,429,067
Sep 4, 2025	11.48	11.56	11.48	11.56	11.51	0.70%	4,120,745
Sep 3, 2025	11.44	11.50	11.44	11.48	11.43	0.26%	3,657,387
Sep 2, 2025	11.41	11.46	11.38	11.45	11.40	0.09%	3,787,053
Aug 29, 2025	11.49	11.51	11.42	11.44	11.39	-0.44%	3,859,687
Aug 28, 2025	11.48	11.51	11.48	11.49	11.44	-0.09%	4,220,063
Aug 27, 2025	11.50	11.52	11.48	11.50	11.45	-0.09%	3,601,691
Aug 26, 2025	11.50	11.54	11.49	11.51	11.46	-0.09%	2,700,484
Aug 25, 2025	11.52	11.58	11.52	11.52	11.47	-0.26%	2,009,650
Aug 22, 2025	11.47	11.57	11.47	11.55	11.50	0.87%	5,104,056
Aug 21, 2025	11.44	11.49	11.44	11.45	11.40	-0.26%	4,095,517
Aug 20, 2025	11.49	11.50	11.46	11.48	11.43	-	4,020,738
Aug 19, 2025	11.39	11.49	11.39	11.48	11.43	0.53%	3,727,107
Aug 18, 2025	11.39	11.42	11.38	11.42	11.37	-	3,163,441
Aug 15, 2025	11.45	11.46	11.42	11.42	11.31	-0.17%	2,684,023
Aug 14, 2025	11.41	11.47	11.38	11.44	11.33	-0.35%	3,670,571
Aug 13, 2025	11.40	11.48	11.40	11.48	11.37	0.88%	4,680,716
Aug 12, 2025	11.33	11.40	11.33	11.38	11.27	0.35%	4,507,821
Aug 11, 2025	11.33	11.37	11.32	11.34	11.23	0.09%	2,438,943
Aug 8, 2025	11.30	11.35	11.29	11.33	11.22	0.18%	2,495,322
Aug 7, 2025	11.33	11.37	11.29	11.31	11.20	-0.18%	3,075,989
Aug 6, 2025	11.39	11.41	11.32	11.33	11.22	-0.35%	5,426,536
Aug 5, 2025	11.36	11.40	11.35	11.37	11.26	-0.09%	5,823,829
Aug 4, 2025	11.31	11.40	11.31	11.38	11.27	0.71%	6,867,146
Aug 1, 2025	11.27	11.34	11.27	11.30	11.19	-0.26%	8,612,982
Jul 31, 2025	11.24	11.33	11.24	11.33	11.22	0.98%	5,357,859
Jul 30, 2025	11.23	11.28	11.21	11.22	11.11	-0.36%	6,285,508
Jul 29, 2025	11.20	11.26	11.19	11.26	11.15	0.63%	5,894,600
Jul 28, 2025	11.16	11.22	11.16	11.19	11.08	-0.09%	4,925,705
Jul 25, 2025	11.20	11.21	11.17	11.20	11.09	0.27%	6,165,616
Jul 24, 2025	11.16	11.19	11.13	11.17	11.06	0.09%	6,480,036
Jul 23, 2025	11.18	11.19	11.14	11.16	11.05	-0.18%	4,276,576
Jul 22, 2025	11.17	11.20	11.15	11.18	11.07	0.09%	6,800,215
Jul 21, 2025	11.20	11.25	11.15	11.17	11.06	-0.62%	6,703,224