PNGAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.15	12.25	11.95	12.04	12.04	0.94%	288,988
Feb 20, 2025	11.88	12.07	11.84	11.93	11.93	-0.02%	262,759
Feb 19, 2025	11.97	11.97	11.90	11.93	11.93	0.51%	102,071
Feb 18, 2025	11.86	11.97	11.82	11.87	11.87	0.25%	144,904
Feb 14, 2025	11.77	11.92	11.77	11.84	11.84	1.89%	225,141
Feb 13, 2025	11.41	11.64	11.40	11.62	11.62	-2.19%	190,131
Feb 12, 2025	11.83	12.05	11.67	11.88	11.88	4.03%	134,919
Feb 11, 2025	11.54	11.54	11.40	11.42	11.42	-1.36%	197,231
Feb 10, 2025	11.43	11.84	11.43	11.58	11.58	1.82%	295,794
Feb 7, 2025	11.40	11.58	11.31	11.37	11.37	1.34%	279,048
Feb 6, 2025	11.56	11.56	11.18	11.22	11.22	0.72%	252,653
Feb 5, 2025	10.97	11.19	10.97	11.14	11.14	-1.94%	290,435
Feb 4, 2025	11.20	11.43	11.20	11.36	11.36	1.88%	105,029
Feb 3, 2025	10.92	11.32	10.92	11.15	11.15	-1.33%	712,174
Jan 31, 2025	11.75	11.75	11.24	11.30	11.30	-1.99%	136,922
Jan 30, 2025	11.43	11.61	11.34	11.53	11.53	1.95%	248,871
Jan 29, 2025	11.44	11.52	11.15	11.31	11.31	0.71%	205,400
Jan 28, 2025	11.19	11.29	11.11	11.23	11.23	-1.32%	196,838
Jan 27, 2025	11.42	11.42	11.24	11.38	11.38	1.52%	333,448
Jan 24, 2025	11.41	11.41	11.07	11.21	11.21	2.00%	293,812
Jan 23, 2025	10.88	11.21	10.87	10.99	10.99	1.81%	163,215
Jan 22, 2025	10.83	10.84	10.73	10.80	10.80	-1.51%	153,859
Jan 21, 2025	10.95	11.10	10.86	10.96	10.96	1.11%	227,538
Jan 17, 2025	10.65	10.95	10.65	10.84	10.84	1.78%	192,279
Jan 16, 2025	10.65	10.86	10.60	10.65	10.65	0.19%	303,747
Jan 15, 2025	10.65	10.67	10.61	10.63	10.63	-	273,534
Jan 14, 2025	10.79	10.79	10.55	10.63	10.63	1.43%	386,781
Jan 13, 2025	10.42	10.56	10.41	10.48	10.48	0.96%	267,868
Jan 10, 2025	10.68	10.68	10.32	10.38	10.38	-5.89%	269,502
Jan 8, 2025	11.35	11.35	10.93	11.03	11.03	-0.45%	213,404
Jan 7, 2025	11.26	11.26	11.02	11.08	11.08	-1.60%	318,279
Jan 6, 2025	11.23	11.53	11.16	11.26	11.26	-0.97%	253,440
Jan 3, 2025	11.35	11.49	11.31	11.37	11.37	0.62%	480,678
Jan 2, 2025	11.36	11.48	11.26	11.30	11.30	-2.92%	192,144
Dec 31, 2024	11.70	11.78	11.61	11.64	11.64	-0.94%	139,022
Dec 30, 2024	11.82	11.83	11.75	11.75	11.75	-0.51%	141,409
Dec 27, 2024	11.90	12.08	11.79	11.81	11.81	-1.50%	107,906
Dec 26, 2024	11.98	12.06	11.98	11.99	11.99	-0.58%	107,574
Dec 24, 2024	12.00	12.06	11.91	12.06	12.06	1.26%	104,582
Dec 23, 2024	11.80	12.00	11.80	11.91	11.91	1.62%	258,786
Dec 20, 2024	11.56	11.80	11.55	11.72	11.72	0.77%	255,391
Dec 19, 2024	11.61	11.77	11.59	11.63	11.63	1.84%	197,122
Dec 18, 2024	11.74	11.74	11.41	11.42	11.42	-3.06%	143,577
Dec 17, 2024	11.60	11.83	11.60	11.78	11.78	1.64%	145,865
Dec 16, 2024	11.80	11.80	11.58	11.59	11.59	-2.03%	223,782
Dec 13, 2024	11.80	11.95	11.73	11.83	11.83	-1.33%	157,272
Dec 12, 2024	12.00	12.15	11.94	11.99	11.99	-0.25%	182,404
Dec 11, 2024	12.20	12.20	11.96	12.02	12.02	-2.51%	210,470
Dec 10, 2024	12.55	12.55	12.16	12.33	12.33	-4.93%	256,743
Dec 9, 2024	12.98	13.23	12.51	12.97	12.97	9.36%	290,500
Dec 6, 2024	11.83	11.94	11.82	11.86	11.86	1.45%	275,130
Dec 5, 2024	11.61	11.79	11.59	11.69	11.69	0.52%	321,712
Dec 4, 2024	11.70	11.75	11.61	11.63	11.63	-0.85%	168,278
Dec 3, 2024	11.80	11.85	11.69	11.73	11.73	0.69%	154,746
Dec 2, 2024	11.35	11.69	11.35	11.65	11.65	-0.34%	200,532
Nov 29, 2024	11.55	11.71	11.38	11.69	11.69	-0.43%	140,406
Nov 27, 2024	11.68	11.76	11.64	11.74	11.74	3.62%	104,220
Nov 26, 2024	11.44	11.44	11.30	11.33	11.33	-0.18%	154,391
Nov 25, 2024	11.50	11.50	11.29	11.35	11.35	-0.26%	158,600
Nov 22, 2024	11.28	11.50	11.24	11.38	11.38	-3.48%	155,309
Nov 21, 2024	11.81	11.85	11.75	11.79	11.79	-0.42%	92,804
Nov 20, 2024	11.83	11.90	11.81	11.84	11.84	0.77%	116,292
Nov 19, 2024	11.75	11.80	11.70	11.75	11.75	-1.26%	85,142
Nov 18, 2024	11.74	11.91	11.74	11.90	11.90	1.88%	264,210
Nov 15, 2024	11.69	11.73	11.64	11.68	11.68	-0.26%	121,745
Nov 14, 2024	11.66	11.83	11.66	11.71	11.71	0.26%	167,278
Nov 13, 2024	11.79	11.84	11.67	11.68	11.68	-	341,459
Nov 12, 2024	11.75	11.99	11.57	11.68	11.68	-4.89%	186,653
Nov 11, 2024	12.25	12.30	12.21	12.28	12.28	-1.13%	161,834
Nov 8, 2024	12.90	12.90	12.35	12.42	12.42	-8.68%	329,929
Nov 7, 2024	13.16	13.73	13.10	13.60	13.60	9.15%	264,146
Nov 6, 2024	12.70	12.70	12.21	12.46	12.46	-2.96%	178,271
Nov 5, 2024	12.77	12.89	12.75	12.84	12.84	3.97%	140,237
Nov 4, 2024	12.05	12.50	12.05	12.35	12.35	0.24%	124,922
Nov 1, 2024	12.64	12.64	12.29	12.32	12.32	-1.04%	323,360
Oct 31, 2024	12.30	12.50	12.30	12.45	12.45	0.65%	214,226
Oct 30, 2024	12.45	12.45	12.19	12.37	12.37	-1.59%	152,589
Oct 29, 2024	12.75	12.93	12.56	12.57	12.57	-1.02%	211,650
Oct 28, 2024	12.42	12.76	12.42	12.70	12.70	1.68%	145,371
Oct 25, 2024	12.58	12.80	12.47	12.49	12.49	-0.64%	179,424
Oct 24, 2024	12.41	12.60	12.41	12.57	12.57	0.32%	595,010
Oct 23, 2024	12.58	12.70	12.50	12.53	12.53	0.24%	140,209
Oct 22, 2024	12.31	12.62	12.31	12.50	12.50	-2.42%	234,780
Oct 21, 2024	12.55	12.85	12.55	12.81	12.81	-0.16%	248,309
Oct 18, 2024	12.77	12.92	12.73	12.83	12.83	4.65%	157,880
Oct 17, 2024	12.25	12.39	12.11	12.26	12.26	-3.88%	344,606
Oct 16, 2024	12.63	12.80	12.63	12.76	12.76	3.87%	124,216
Oct 15, 2024	12.21	12.70	12.19	12.28	12.28	-6.26%	409,880
Oct 14, 2024	13.00	13.50	13.00	13.10	13.10	-1.21%	80,838
Oct 11, 2024	13.02	13.27	12.78	13.26	13.26	1.07%	341,560
Oct 10, 2024	13.35	13.35	12.94	13.12	13.12	3.14%	190,471
Oct 9, 2024	12.55	12.87	12.38	12.72	12.72	-2.23%	393,834
Oct 8, 2024	13.23	13.32	12.55	13.01	13.01	-17.61%	1,578,795
Oct 7, 2024	15.35	15.80	15.12	15.79	15.79	7.34%	989,712
Oct 4, 2024	14.68	14.80	14.51	14.71	14.71	5.68%	643,477
Oct 3, 2024	13.90	14.10	13.68	13.92	13.92	-4.46%	1,412,151
Oct 2, 2024	14.28	14.65	14.09	14.57	14.57	12.08%	817,431
Oct 1, 2024	12.85	13.00	12.45	13.00	13.00	4.08%	518,748
Sep 30, 2024	13.23	13.23	12.47	12.49	12.49	-0.72%	941,365
Sep 27, 2024	12.60	12.69	12.40	12.58	12.58	3.88%	619,999