PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.15	11.15	11.02	11.08	11.08	0.09%	8,740,576
Apr 24, 2025	11.02	11.10	11.02	11.07	11.07	0.64%	8,468,700
Apr 23, 2025	11.05	11.09	10.98	11.00	11.00	0.73%	6,668,388
Apr 22, 2025	10.85	10.96	10.85	10.92	10.92	0.83%	9,071,519
Apr 21, 2025	10.87	10.95	10.80	10.83	10.83	-1.01%	12,157,848
Apr 17, 2025	10.89	10.97	10.89	10.94	10.89	0.46%	8,751,522
Apr 16, 2025	10.82	10.96	10.82	10.89	10.84	0.46%	13,094,322
Apr 15, 2025	10.83	10.94	10.83	10.84	10.79	-0.09%	11,216,094
Apr 14, 2025	10.83	10.90	10.83	10.85	10.80	0.65%	11,214,302
Apr 11, 2025	10.81	10.85	10.70	10.78	10.73	-0.65%	10,430,091
Apr 10, 2025	10.95	11.03	10.85	10.85	10.80	-2.08%	16,524,493
Apr 9, 2025	10.86	11.13	10.75	11.08	11.03	1.56%	20,312,882
Apr 8, 2025	11.02	11.04	10.87	10.91	10.86	-0.27%	15,458,858
Apr 7, 2025	10.90	11.08	10.78	10.94	10.89	-1.26%	18,150,437
Apr 4, 2025	11.05	11.10	10.93	11.08	11.03	-0.63%	19,868,207
Apr 3, 2025	11.15	11.18	11.06	11.15	11.09	-1.15%	10,751,265
Apr 2, 2025	11.21	11.28	11.20	11.28	11.22	0.18%	4,521,577
Apr 1, 2025	11.23	11.29	11.21	11.26	11.20	0.36%	8,551,561
Mar 31, 2025	11.30	11.30	11.22	11.22	11.16	-0.88%	4,287,518
Mar 28, 2025	11.42	11.42	11.30	11.32	11.26	-0.35%	2,906,431
Mar 27, 2025	11.40	11.40	11.32	11.36	11.30	-0.26%	4,731,789
Mar 26, 2025	11.48	11.49	11.38	11.39	11.33	-0.78%	5,456,431
Mar 25, 2025	11.49	11.52	11.47	11.48	11.42	0.09%	2,294,930
Mar 24, 2025	11.54	11.55	11.47	11.47	11.41	-0.69%	2,599,247
Mar 21, 2025	11.55	11.59	11.53	11.55	11.44	-0.09%	3,632,204
Mar 20, 2025	11.60	11.62	11.56	11.56	11.45	-0.34%	3,268,876
Mar 19, 2025	11.60	11.61	11.54	11.60	11.49	0.26%	7,091,149
Mar 18, 2025	11.60	11.60	11.54	11.57	11.46	-0.17%	2,653,292
Mar 17, 2025	11.58	11.63	11.57	11.59	11.48	0.35%	3,758,341
Mar 14, 2025	11.53	11.58	11.49	11.55	11.44	0.61%	3,867,208
Mar 13, 2025	11.44	11.52	11.44	11.48	11.37	-0.09%	12,151,729
Mar 12, 2025	11.47	11.49	11.39	11.49	11.38	0.52%	8,621,093
Mar 11, 2025	11.41	11.47	11.39	11.43	11.32	-	4,506,441
Mar 10, 2025	11.52	11.52	11.41	11.43	11.32	-0.78%	7,278,793
Mar 7, 2025	11.58	11.60	11.50	11.52	11.41	-0.35%	9,406,720
Mar 6, 2025	11.55	11.59	11.51	11.56	11.45	-0.43%	5,212,205
Mar 5, 2025	11.63	11.64	11.58	11.61	11.50	0.17%	6,971,701
Mar 4, 2025	11.65	11.66	11.57	11.59	11.48	-0.77%	9,188,029
Mar 3, 2025	11.65	11.71	11.64	11.68	11.57	-	7,418,283
Feb 28, 2025	11.69	11.70	11.62	11.68	11.57	0.34%	7,878,225
Feb 27, 2025	11.65	11.69	11.64	11.64	11.53	-0.43%	6,546,176
Feb 26, 2025	11.70	11.71	11.65	11.69	11.58	0.09%	6,078,124
Feb 25, 2025	11.63	11.70	11.63	11.68	11.57	0.78%	5,141,140
Feb 24, 2025	11.56	11.61	11.55	11.59	11.48	-0.09%	7,039,786
Feb 21, 2025	11.60	11.65	11.59	11.60	11.43	-	5,842,025
Feb 20, 2025	11.61	11.64	11.56	11.60	11.43	-0.09%	5,524,078
Feb 19, 2025	11.64	11.66	11.57	11.61	11.44	-0.17%	3,011,295
Feb 18, 2025	11.63	11.68	11.62	11.63	11.46	-0.51%	1,985,156
Feb 14, 2025	11.65	11.70	11.65	11.69	11.52	0.52%	4,508,276
Feb 13, 2025	11.57	11.63	11.57	11.63	11.46	0.87%	6,588,999