PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.31	11.35	11.31	11.34	11.34	0.18%	2,826,965
Jan 8, 2026	11.31	11.34	11.30	11.32	11.32	-0.09%	6,914,831
Jan 7, 2026	11.32	11.34	11.31	11.33	11.33	0.18%	3,541,141
Jan 6, 2026	11.31	11.34	11.26	11.31	11.31	-0.09%	5,690,363
Jan 5, 2026	11.33	11.39	11.31	11.32	11.32	-0.09%	8,840,178
Jan 2, 2026	11.27	11.34	11.26	11.33	11.33	0.80%	8,008,237
Dec 31, 2025	11.25	11.25	11.22	11.24	11.24	-	4,717,820
Dec 30, 2025	11.22	11.25	11.22	11.24	11.24	0.18%	3,831,409
Dec 29, 2025	11.21	11.24	11.20	11.22	11.22	-0.09%	3,824,694
Dec 26, 2025	11.25	11.25	11.21	11.23	11.23	-0.09%	3,850,710
Dec 24, 2025	11.19	11.25	11.19	11.24	11.24	0.27%	2,056,306
Dec 23, 2025	11.22	11.24	11.20	11.21	11.21	-0.36%	3,510,268
Dec 22, 2025	11.25	11.29	11.22	11.25	11.25	-0.53%	3,808,167
Dec 19, 2025	11.30	11.33	11.30	11.31	11.26	0.09%	2,396,147
Dec 18, 2025	11.32	11.35	11.30	11.30	11.25	0.09%	4,006,369
Dec 17, 2025	11.31	11.32	11.27	11.29	11.24	-0.09%	5,754,075
Dec 16, 2025	11.28	11.32	11.27	11.30	11.25	-	4,730,328
Dec 15, 2025	11.27	11.32	11.27	11.30	11.25	0.27%	4,417,683
Dec 12, 2025	11.28	11.32	11.26	11.27	11.22	-0.44%	3,019,616
Dec 11, 2025	11.26	11.33	11.26	11.32	11.27	0.35%	4,564,939
Dec 10, 2025	11.21	11.29	11.17	11.28	11.23	0.53%	3,925,241
Dec 9, 2025	11.21	11.26	11.21	11.22	11.17	0.09%	3,112,732
Dec 8, 2025	11.23	11.24	11.19	11.21	11.16	-0.18%	3,029,070
Dec 5, 2025	11.21	11.25	11.21	11.23	11.18	-	4,583,822
Dec 4, 2025	11.27	11.27	11.23	11.23	11.18	-0.35%	2,986,607
Dec 3, 2025	11.27	11.28	11.24	11.27	11.22	-	3,159,761
Dec 2, 2025	11.23	11.27	11.22	11.27	11.22	0.36%	4,852,001
Dec 1, 2025	11.24	11.27	11.23	11.23	11.18	-0.53%	2,853,718
Nov 28, 2025	11.35	11.35	11.29	11.29	11.24	-0.09%	1,185,086
Nov 26, 2025	11.27	11.33	11.25	11.30	11.25	0.18%	3,359,428
Nov 25, 2025	11.22	11.28	11.22	11.28	11.23	0.71%	2,787,596
Nov 24, 2025	11.20	11.26	11.20	11.20	11.15	-0.44%	3,706,581
Nov 21, 2025	11.22	11.29	11.20	11.25	11.14	0.27%	3,252,391
Nov 20, 2025	11.30	11.31	11.20	11.22	11.11	-0.36%	2,501,984
Nov 19, 2025	11.30	11.30	11.25	11.26	11.15	-0.18%	2,417,831
Nov 18, 2025	11.29	11.33	11.28	11.28	11.17	-0.09%	5,228,561
Nov 17, 2025	11.35	11.39	11.27	11.29	11.18	-0.62%	3,087,568
Nov 14, 2025	11.32	11.40	11.32	11.36	11.25	0.09%	2,075,165
Nov 13, 2025	11.43	11.44	11.35	11.35	11.24	-0.96%	2,321,692
Nov 12, 2025	11.49	11.52	11.45	11.46	11.35	-0.26%	2,164,310
Nov 11, 2025	11.47	11.52	11.47	11.49	11.38	-0.09%	1,633,420
Nov 10, 2025	11.44	11.50	11.44	11.50	11.39	0.61%	1,876,575
Nov 7, 2025	11.42	11.44	11.39	11.43	11.32	-0.09%	2,188,202
Nov 6, 2025	11.43	11.46	11.42	11.44	11.33	0.18%	2,423,971
Nov 5, 2025	11.40	11.47	11.39	11.42	11.31	0.09%	3,671,726
Nov 4, 2025	11.41	11.42	11.38	11.41	11.30	-	2,704,811
Nov 3, 2025	11.45	11.46	11.40	11.41	11.30	-0.26%	3,659,941
Oct 31, 2025	11.49	11.51	11.43	11.44	11.33	-0.44%	2,993,550
Oct 30, 2025	11.52	11.57	11.48	11.49	11.38	-0.61%	3,177,932
Oct 29, 2025	11.57	11.63	11.56	11.56	11.44	-0.26%	2,724,602