PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	10.97	11.02	10.85	10.85	10.85	-1.54%	8,379,558
May 20, 2025	11.02	11.12	11.02	11.02	11.02	-0.36%	5,435,217
May 19, 2025	10.92	11.07	10.92	11.06	11.06	-0.18%	6,232,971
May 16, 2025	11.11	11.11	11.02	11.08	11.03	0.09%	2,934,549
May 15, 2025	11.00	11.08	11.00	11.07	11.02	0.73%	5,877,201
May 14, 2025	11.08	11.08	10.98	10.99	10.94	-0.72%	4,179,105
May 13, 2025	11.09	11.10	11.03	11.07	11.02	0.09%	3,614,187
May 12, 2025	11.14	11.15	11.05	11.06	11.01	-	5,545,135
May 9, 2025	11.10	11.10	11.01	11.06	11.01	-	6,543,601
May 8, 2025	11.11	11.15	11.06	11.06	11.01	-0.27%	6,591,395
May 7, 2025	11.05	11.11	11.05	11.09	11.04	0.18%	6,022,825
May 6, 2025	10.96	11.08	10.96	11.07	11.02	0.73%	8,672,739
May 5, 2025	11.00	11.06	10.99	10.99	10.94	-0.63%	4,657,343
May 2, 2025	11.01	11.12	11.01	11.06	11.01	0.45%	8,857,856
May 1, 2025	11.05	11.08	10.98	11.01	10.96	-0.18%	8,371,174
Apr 30, 2025	11.01	11.07	11.00	11.03	10.98	-0.63%	10,036,970
Apr 29, 2025	11.07	11.13	11.07	11.10	11.05	0.09%	8,332,569
Apr 28, 2025	11.10	11.11	11.04	11.09	11.04	0.09%	7,515,389
Apr 25, 2025	11.15	11.15	11.02	11.08	11.03	0.09%	8,740,576
Apr 24, 2025	11.02	11.10	11.02	11.07	11.02	0.64%	8,468,700
Apr 23, 2025	11.05	11.09	10.98	11.00	10.95	0.73%	6,668,388
Apr 22, 2025	10.85	10.96	10.85	10.92	10.87	0.83%	9,071,519
Apr 21, 2025	10.87	10.95	10.80	10.83	10.78	-1.01%	12,157,848
Apr 17, 2025	10.89	10.97	10.89	10.94	10.83	0.46%	8,751,522
Apr 16, 2025	10.82	10.96	10.82	10.89	10.78	0.46%	13,094,322
Apr 15, 2025	10.83	10.94	10.83	10.84	10.73	-0.09%	11,216,094
Apr 14, 2025	10.83	10.90	10.83	10.85	10.74	0.65%	11,214,302
Apr 11, 2025	10.81	10.85	10.70	10.78	10.67	-0.65%	10,430,091
Apr 10, 2025	10.95	11.03	10.85	10.85	10.74	-2.08%	16,524,493
Apr 9, 2025	10.86	11.13	10.75	11.08	10.97	1.56%	20,312,882
Apr 8, 2025	11.02	11.04	10.87	10.91	10.80	-0.27%	15,458,858
Apr 7, 2025	10.90	11.08	10.78	10.94	10.83	-1.26%	18,150,437
Apr 4, 2025	11.05	11.10	10.93	11.08	10.97	-0.63%	19,868,207
Apr 3, 2025	11.15	11.18	11.06	11.15	11.04	-1.15%	10,751,265
Apr 2, 2025	11.21	11.28	11.20	11.28	11.17	0.18%	4,521,577
Apr 1, 2025	11.23	11.29	11.21	11.26	11.15	0.36%	8,551,561
Mar 31, 2025	11.30	11.30	11.22	11.22	11.11	-0.88%	4,287,518
Mar 28, 2025	11.42	11.42	11.30	11.32	11.21	-0.35%	2,906,431
Mar 27, 2025	11.40	11.40	11.32	11.36	11.25	-0.26%	4,731,789
Mar 26, 2025	11.48	11.49	11.38	11.39	11.28	-0.78%	5,456,431
Mar 25, 2025	11.49	11.52	11.47	11.48	11.37	0.09%	2,294,930
Mar 24, 2025	11.54	11.55	11.47	11.47	11.36	-0.69%	2,599,247
Mar 21, 2025	11.55	11.59	11.53	11.55	11.38	-0.09%	3,632,204
Mar 20, 2025	11.60	11.62	11.56	11.56	11.39	-0.34%	3,268,876
Mar 19, 2025	11.60	11.61	11.54	11.60	11.43	0.26%	7,091,149
Mar 18, 2025	11.60	11.60	11.54	11.57	11.40	-0.17%	2,653,292
Mar 17, 2025	11.58	11.63	11.57	11.59	11.42	0.35%	3,758,341
Mar 14, 2025	11.53	11.58	11.49	11.55	11.38	0.61%	3,867,208
Mar 13, 2025	11.44	11.52	11.44	11.48	11.31	-0.09%	12,151,729
Mar 12, 2025	11.47	11.49	11.39	11.49	11.32	0.52%	8,621,093