PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	10.99	11.05	10.99	11.00	11.00	-	7,107,696
Jun 13, 2025	10.98	11.03	10.95	11.00	11.00	-0.36%	6,181,093
Jun 12, 2025	11.05	11.09	11.02	11.04	11.04	-	4,762,819
Jun 11, 2025	11.07	11.12	11.04	11.04	11.04	-0.09%	13,700,961
Jun 10, 2025	11.03	11.07	11.03	11.05	11.05	0.27%	2,571,515
Jun 9, 2025	10.98	11.08	10.98	11.02	11.02	-	4,725,756
Jun 6, 2025	11.04	11.06	11.01	11.02	11.02	-0.36%	4,492,716
Jun 5, 2025	11.04	11.10	11.04	11.06	11.06	0.18%	6,360,830
Jun 4, 2025	11.01	11.06	11.01	11.04	11.04	0.45%	4,339,537
Jun 3, 2025	10.96	11.02	10.96	10.99	10.99	0.27%	5,536,737
Jun 2, 2025	10.95	10.98	10.89	10.96	10.96	-0.09%	10,109,286
May 30, 2025	10.93	11.00	10.92	10.97	10.97	0.09%	7,976,487
May 29, 2025	10.96	10.99	10.94	10.96	10.96	0.18%	6,531,851
May 28, 2025	10.99	11.00	10.92	10.94	10.94	-0.45%	6,931,823
May 27, 2025	10.95	11.00	10.92	10.99	10.99	0.73%	7,116,221
May 23, 2025	10.86	10.92	10.83	10.91	10.91	-	8,276,767
May 22, 2025	10.84	10.93	10.82	10.91	10.91	0.55%	8,804,800
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