PNGAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.73	14.74	14.60	14.69	14.69	-0.27%	237,893
Sep 3, 2026	14.67	14.77	14.60	14.73	14.73	2.59%	1,174,926
Sep 2, 2026	14.42	14.60	14.29	14.60	14.36	0.41%	158,515
Sep 1, 2026	14.49	14.54	14.42	14.54	14.30	1.47%	165,835
Aug 31, 2026	14.52	14.52	14.33	14.33	14.09	-1.65%	164,327
Aug 28, 2026	14.56	14.63	14.48	14.57	14.33	-0.34%	67,003
Aug 27, 2026	14.55	14.74	14.52	14.62	14.38	-0.81%	98,962
Aug 26, 2026	14.89	14.90	14.71	14.74	14.50	1.38%	103,882
Aug 25, 2026	14.52	14.55	14.44	14.54	14.30	-0.27%	92,828
Aug 24, 2026	14.49	14.60	14.49	14.58	14.34	1.89%	167,710
Aug 21, 2026	14.30	14.49	14.29	14.31	14.07	1.35%	150,319
Aug 20, 2026	14.09	14.70	13.92	14.12	13.89	0.43%	154,726
Aug 19, 2026	13.84	14.10	13.68	14.06	13.83	1.59%	178,771
Aug 18, 2026	13.75	13.84	13.69	13.84	13.61	-0.79%	197,467
Aug 17, 2026	13.97	14.04	13.89	13.95	13.72	-0.43%	141,872
Aug 14, 2026	14.10	14.10	13.93	14.01	13.78	-0.71%	144,892
Aug 13, 2026	14.23	14.23	14.07	14.11	13.88	-0.77%	127,356
Aug 12, 2026	14.09	14.22	14.05	14.22	13.98	0.85%	524,975
Aug 11, 2026	14.27	14.27	13.60	14.10	13.87	-2.22%	387,306
Aug 10, 2026	14.44	14.48	14.36	14.42	14.18	-1.30%	174,549
Aug 7, 2026	14.69	14.72	14.20	14.61	14.37	0.14%	127,824
Aug 6, 2026	14.24	14.63	14.24	14.59	14.35	-0.41%	106,292
Aug 5, 2026	14.81	14.81	14.64	14.65	14.41	-0.95%	138,142
Aug 4, 2026	14.60	14.81	14.60	14.79	14.55	-0.54%	156,999
Aug 3, 2026	14.86	14.88	14.80	14.87	14.62	-0.27%	113,202
Jul 31, 2026	15.05	15.05	14.80	14.91	14.66	-1.45%	618,241
Jul 30, 2026	14.99	15.16	14.99	15.13	14.88	2.37%	179,348
Jul 29, 2026	14.68	14.94	14.68	14.78	14.54	0.27%	143,253
Jul 28, 2026	14.66	14.75	14.55	14.74	14.50	1.38%	141,436
Jul 27, 2026	14.44	14.58	14.44	14.54	14.30	-0.34%	150,238
Jul 24, 2026	14.72	14.72	14.54	14.59	14.35	0.97%	862,322
Jul 23, 2026	14.69	14.69	14.39	14.45	14.21	-0.48%	164,896
Jul 22, 2026	14.49	14.60	14.49	14.52	14.28	1.18%	258,055
Jul 21, 2026	14.38	14.38	14.30	14.35	14.11	0.56%	102,523
Jul 20, 2026	14.15	14.30	14.15	14.27	14.03	2.07%	385,985
Jul 17, 2026	13.94	14.03	13.92	13.98	13.75	0.50%	121,556
Jul 16, 2026	13.97	13.98	13.91	13.91	13.68	-0.43%	156,439
Jul 15, 2026	13.93	14.05	13.75	13.97	13.74	1.75%	321,660
Jul 14, 2026	13.76	13.86	13.72	13.73	13.50	1.18%	444,395
Jul 13, 2026	13.64	13.64	13.56	13.57	13.35	0.22%	184,249
Jul 10, 2026	13.61	13.61	13.51	13.54	13.32	-0.66%	131,797
Jul 9, 2026	13.63	13.66	13.53	13.63	13.40	0.29%	234,165
Jul 8, 2026	13.64	13.67	13.49	13.59	13.36	1.95%	184,445
Jul 7, 2026	13.40	13.42	13.26	13.33	13.11	-0.74%	295,917
Jul 6, 2026	13.35	13.50	13.31	13.43	13.21	0.52%	527,666
Jul 2, 2026	13.42	13.54	13.19	13.36	13.14	1.98%	350,307
Jul 1, 2026	13.09	13.25	13.02	13.10	12.88	0.38%	306,057
Jun 30, 2026	13.03	13.11	12.99	13.05	12.83	-1.21%	270,909
Jun 29, 2026	13.20	13.30	13.19	13.21	12.99	1.15%	204,005
Jun 26, 2026	13.03	13.13	12.84	13.06	12.84	-1.51%	368,055