PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	11.62	11.66	11.57	11.63	11.63	0.17%	5,703,006
Jan 16, 2025	11.59	11.69	11.56	11.61	11.61	-0.09%	10,125,041
Jan 15, 2025	11.48	11.62	11.48	11.62	11.62	2.29%	11,500,994
Jan 14, 2025	11.30	11.37	11.27	11.36	11.36	0.62%	8,837,746
Jan 13, 2025	11.31	11.32	11.24	11.29	11.29	-0.44%	11,665,931
Jan 10, 2025	11.40	11.47	11.34	11.34	11.34	-1.56%	9,070,240
Jan 8, 2025	11.51	11.59	11.50	11.52	11.52	-0.60%	5,526,010
Jan 7, 2025	11.71	11.76	11.55	11.59	11.59	-1.36%	9,847,916
Jan 6, 2025	11.75	11.80	11.69	11.75	11.75	-0.42%	9,508,202
Jan 3, 2025	11.70	11.82	11.70	11.80	11.80	0.85%	7,396,308
Jan 2, 2025	11.56	11.71	11.56	11.70	11.70	1.47%	8,388,334
Dec 31, 2024	11.46	11.55	11.46	11.53	11.53	0.44%	10,126,848
Dec 30, 2024	11.34	11.50	11.34	11.48	11.48	0.61%	14,321,420
Dec 27, 2024	11.49	11.49	11.40	11.41	11.41	-0.44%	12,187,885
Dec 26, 2024	11.45	11.48	11.43	11.46	11.46	-0.35%	7,890,012
Dec 24, 2024	11.47	11.52	11.42	11.50	11.50	-0.17%	5,858,502
Dec 23, 2024	11.58	11.62	11.52	11.52	11.52	-1.03%	6,258,780
Dec 20, 2024	11.60	11.66	11.60	11.64	11.58	0.52%	5,784,308
Dec 19, 2024	11.57	11.61	11.51	11.58	11.52	-0.77%	9,087,897
Dec 18, 2024	11.75	11.79	11.63	11.67	11.61	-0.77%	6,498,122
Dec 17, 2024	11.69	11.76	11.69	11.76	11.70	0.09%	5,412,342
Dec 16, 2024	11.73	11.78	11.69	11.75	11.69	0.09%	5,516,504
Dec 13, 2024	11.75	11.82	11.71	11.74	11.68	-0.59%	5,375,423
Dec 12, 2024	11.87	11.89	11.80	11.81	11.75	-0.84%	7,287,123
Dec 11, 2024	11.91	11.94	11.89	11.91	11.85	0.17%	5,626,625
Dec 10, 2024	11.86	11.92	11.85	11.89	11.83	0.08%	2,903,029
Dec 9, 2024	11.87	11.93	11.86	11.88	11.82	-0.25%	7,138,339
Dec 6, 2024	11.94	12.01	11.91	11.91	11.85	-0.17%	2,117,585
Dec 5, 2024	11.93	11.96	11.91	11.93	11.87	0.08%	1,950,300
Dec 4, 2024	11.91	11.95	11.88	11.92	11.86	0.17%	3,135,673
Dec 3, 2024	11.88	11.95	11.87	11.90	11.84	-0.17%	3,560,583
Dec 2, 2024	11.98	12.01	11.91	11.92	11.86	-0.50%	5,588,868
Nov 29, 2024	11.96	12.01	11.94	11.98	11.92	0.42%	2,261,219
Nov 27, 2024	11.91	11.95	11.88	11.93	11.87	0.25%	3,026,603
Nov 26, 2024	11.96	11.98	11.85	11.90	11.84	-1.00%	3,382,725
Nov 25, 2024	12.01	12.07	11.98	12.02	11.96	0.59%	3,116,147
Nov 22, 2024	11.99	11.99	11.91	11.95	11.89	0.08%	2,225,953
Nov 21, 2024	11.79	11.95	11.79	11.94	11.88	0.93%	5,183,502
Nov 20, 2024	11.83	11.86	11.78	11.83	11.77	-0.34%	3,623,334
Nov 19, 2024	11.90	11.95	11.86	11.87	11.81	-0.50%	2,553,035
Nov 18, 2024	11.96	11.99	11.92	11.93	11.87	-0.75%	2,054,645
Nov 15, 2024	11.96	12.02	11.96	12.02	11.90	0.08%	3,303,372
Nov 14, 2024	12.07	12.09	11.99	12.01	11.90	-0.33%	3,267,373
Nov 13, 2024	12.07	12.13	12.02	12.05	11.93	-	3,418,287
Nov 12, 2024	12.13	12.19	12.05	12.05	11.93	-1.07%	2,728,313
Nov 11, 2024	12.30	12.32	12.18	12.18	12.06	-1.06%	2,938,336
Nov 8, 2024	12.19	12.32	12.19	12.31	12.19	0.98%	2,486,693
Nov 7, 2024	12.14	12.20	12.12	12.19	12.07	0.66%	2,639,206
Nov 6, 2024	12.12	12.19	12.10	12.11	11.99	-1.06%	3,952,518
Nov 5, 2024	12.12	12.28	12.12	12.24	12.12	0.74%	4,061,945
Nov 4, 2024	12.03	12.16	12.03	12.15	12.03	1.25%	3,497,693
Nov 1, 2024	12.15	12.15	12.00	12.00	11.89	-0.58%	5,178,873
Oct 31, 2024	12.10	12.14	12.06	12.07	11.95	-0.49%	2,106,400
Oct 30, 2024	12.16	12.22	12.11	12.13	12.01	-	2,751,381
Oct 29, 2024	12.11	12.15	12.06	12.13	12.01	-0.25%	2,788,807
Oct 28, 2024	12.18	12.23	12.14	12.16	12.04	-0.33%	2,343,505
Oct 25, 2024	12.29	12.29	12.17	12.20	12.08	-0.16%	2,485,406
Oct 24, 2024	12.23	12.23	12.16	12.22	12.10	0.16%	3,549,322
Oct 23, 2024	12.29	12.29	12.15	12.20	12.08	-1.05%	2,584,686
Oct 22, 2024	12.22	12.33	12.22	12.33	12.21	0.82%	3,365,984
Oct 21, 2024	12.37	12.37	12.21	12.23	12.11	-1.85%	5,410,012
Oct 18, 2024	12.47	12.50	12.45	12.46	12.28	-	1,533,866
Oct 17, 2024	12.46	12.49	12.44	12.46	12.28	-0.32%	3,091,008
Oct 16, 2024	12.48	12.52	12.46	12.50	12.32	0.40%	1,905,329
Oct 15, 2024	12.41	12.52	12.41	12.45	12.27	0.16%	2,658,930
Oct 14, 2024	12.37	12.43	12.34	12.43	12.25	0.32%	1,157,159
Oct 11, 2024	12.26	12.39	12.26	12.39	12.21	0.73%	2,950,660
Oct 10, 2024	12.28	12.33	12.27	12.30	12.12	-0.16%	3,583,483
Oct 9, 2024	12.34	12.38	12.31	12.32	12.14	-0.24%	2,151,783
Oct 8, 2024	12.27	12.36	12.23	12.35	12.17	0.90%	2,392,049
Oct 7, 2024	12.33	12.34	12.24	12.24	12.06	-0.97%	3,542,337
Oct 4, 2024	12.40	12.42	12.34	12.36	12.18	-0.56%	2,074,843
Oct 3, 2024	12.43	12.47	12.41	12.43	12.25	0.08%	3,235,706
Oct 2, 2024	12.35	12.44	12.35	12.42	12.24	0.24%	2,832,666
Oct 1, 2024	12.39	12.42	12.32	12.39	12.21	0.32%	4,142,086
Sep 30, 2024	12.41	12.43	12.32	12.35	12.17	-0.72%	6,188,138
Sep 27, 2024	12.49	12.50	12.42	12.44	12.26	-	2,995,942
Sep 26, 2024	12.50	12.51	12.43	12.44	12.26	-0.08%	3,942,610
Sep 25, 2024	12.49	12.50	12.45	12.45	12.27	-0.40%	1,390,387
Sep 24, 2024	12.43	12.50	12.41	12.50	12.32	0.40%	2,284,187
Sep 23, 2024	12.46	12.51	12.43	12.45	12.27	-0.56%	2,254,899
Sep 20, 2024	12.51	12.54	12.47	12.52	12.28	0.16%	1,647,175
Sep 19, 2024	12.48	12.52	12.45	12.50	12.26	0.56%	2,488,564
Sep 18, 2024	12.40	12.48	12.38	12.43	12.19	0.16%	5,463,393
Sep 17, 2024	12.40	12.47	12.35	12.41	12.17	0.08%	5,222,223
Sep 16, 2024	12.35	12.42	12.34	12.40	12.16	0.49%	2,331,404
Sep 13, 2024	12.34	12.35	12.31	12.34	12.10	0.41%	2,921,696
Sep 12, 2024	12.23	12.30	12.21	12.29	12.05	0.49%	4,075,213
Sep 11, 2024	12.21	12.24	12.18	12.23	11.99	0.16%	2,979,525
Sep 10, 2024	12.20	12.24	12.16	12.21	11.97	0.08%	2,627,830
Sep 9, 2024	12.10	12.22	12.10	12.20	11.96	0.83%	2,317,706
Sep 6, 2024	12.17	12.20	12.06	12.10	11.87	-0.25%	5,657,454
Sep 5, 2024	12.10	12.17	12.09	12.13	11.90	0.41%	4,093,707
Sep 4, 2024	11.98	12.10	11.98	12.08	11.85	0.92%	2,618,812
Sep 3, 2024	11.97	12.01	11.95	11.97	11.74	-0.17%	3,306,741
Aug 30, 2024	12.06	12.07	11.97	11.99	11.76	-0.50%	3,670,739
Aug 29, 2024	12.00	12.06	12.00	12.05	11.82	0.17%	3,300,741
Aug 28, 2024	12.00	12.03	12.00	12.03	11.80	0.25%	1,693,360
Aug 27, 2024	11.95	12.00	11.95	12.00	11.77	0.17%	4,360,314
Aug 26, 2024	12.00	12.04	11.96	11.98	11.75	-0.17%	4,048,941