PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	11.47	11.57	11.47	11.55	-	0.87%	5,088,508
Aug 21, 2025	11.44	11.49	11.44	11.45	11.45	-0.26%	4,095,517
Aug 20, 2025	11.49	11.50	11.46	11.48	11.48	-	4,020,738
Aug 19, 2025	11.39	11.49	11.39	11.48	11.48	0.53%	3,727,107
Aug 18, 2025	11.39	11.42	11.38	11.42	11.42	-	3,163,441
Aug 15, 2025	11.45	11.46	11.42	11.42	11.37	-0.17%	2,684,023
Aug 14, 2025	11.41	11.47	11.38	11.44	11.39	-0.35%	3,670,571
Aug 13, 2025	11.40	11.48	11.40	11.48	11.43	0.88%	4,680,716
Aug 12, 2025	11.33	11.40	11.33	11.38	11.33	0.35%	4,507,821
Aug 11, 2025	11.33	11.37	11.32	11.34	11.29	0.09%	2,438,943
Aug 8, 2025	11.30	11.35	11.29	11.33	11.28	0.18%	2,495,322
Aug 7, 2025	11.33	11.37	11.29	11.31	11.26	-0.18%	3,075,989
Aug 6, 2025	11.39	11.41	11.32	11.33	11.28	-0.35%	5,426,536
Aug 5, 2025	11.36	11.40	11.35	11.37	11.32	-0.09%	5,823,829
Aug 4, 2025	11.31	11.40	11.31	11.38	11.33	0.71%	6,867,146
Aug 1, 2025	11.27	11.34	11.27	11.30	11.25	-0.26%	8,612,982
Jul 31, 2025	11.24	11.33	11.24	11.33	11.28	0.98%	5,357,859
Jul 30, 2025	11.23	11.28	11.21	11.22	11.17	-0.36%	6,285,508
Jul 29, 2025	11.20	11.26	11.19	11.26	11.21	0.63%	5,894,600
Jul 28, 2025	11.16	11.22	11.16	11.19	11.14	-0.09%	4,925,705
Jul 25, 2025	11.20	11.21	11.17	11.20	11.15	0.27%	6,165,616
Jul 24, 2025	11.16	11.19	11.13	11.17	11.12	0.09%	6,480,036
Jul 23, 2025	11.18	11.19	11.14	11.16	11.11	-0.18%	4,276,576
Jul 22, 2025	11.17	11.20	11.15	11.18	11.13	0.09%	6,800,215
Jul 21, 2025	11.20	11.25	11.15	11.17	11.12	-0.62%	6,703,224
Jul 18, 2025	11.27	11.28	11.22	11.24	11.13	-0.09%	7,716,897
Jul 17, 2025	11.18	11.26	11.18	11.25	11.14	0.54%	9,172,345
Jul 16, 2025	11.19	11.23	11.12	11.19	11.08	0.18%	7,733,148
Jul 15, 2025	11.27	11.29	11.17	11.17	11.06	-0.71%	8,567,673
Jul 14, 2025	11.25	11.29	11.21	11.25	11.14	-0.35%	7,288,894
Jul 11, 2025	11.31	11.34	11.28	11.29	11.18	-0.53%	5,210,226
Jul 10, 2025	11.35	11.36	11.31	11.35	11.24	0.35%	4,585,444
Jul 9, 2025	11.30	11.33	11.28	11.31	11.20	0.53%	2,684,300
Jul 8, 2025	11.20	11.28	11.20	11.25	11.14	0.18%	3,680,872
Jul 7, 2025	11.26	11.28	11.21	11.23	11.12	-0.35%	4,662,218
Jul 3, 2025	11.26	11.32	11.19	11.27	11.16	0.09%	5,723,515
Jul 2, 2025	11.15	11.28	11.14	11.26	11.15	0.81%	9,016,371
Jul 1, 2025	11.11	11.20	11.10	11.17	11.06	0.36%	7,543,043
Jun 30, 2025	11.10	11.16	11.10	11.13	11.02	0.27%	10,260,512
Jun 27, 2025	11.15	11.18	11.09	11.10	10.99	-0.45%	3,890,580
Jun 26, 2025	11.09	11.16	11.08	11.15	11.04	0.72%	4,758,825
Jun 25, 2025	11.09	11.13	11.06	11.07	10.96	-0.36%	4,278,965
Jun 24, 2025	11.05	11.14	11.05	11.11	11.00	0.54%	3,927,005
Jun 23, 2025	11.04	11.07	11.02	11.05	10.94	-0.27%	5,456,479
Jun 20, 2025	11.02	11.12	11.02	11.08	10.92	0.27%	4,491,985
Jun 18, 2025	11.02	11.07	10.99	11.05	10.89	0.27%	2,919,273
Jun 17, 2025	10.99	11.03	10.99	11.02	10.86	0.18%	5,930,639
Jun 16, 2025	10.99	11.05	10.99	11.00	10.84	-	7,107,742
Jun 13, 2025	10.98	11.03	10.95	11.00	10.84	-0.36%	6,181,093
Jun 12, 2025	11.05	11.09	11.02	11.04	10.88	-	4,762,819