Puregold Price Club Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.90	46.75	45.90	46.40	46.40	0.87%	1,209,100
Jun 4, 2026	46.85	47.40	45.20	46.00	46.00	-1.81%	2,254,500
Jun 3, 2026	46.20	47.00	45.50	46.85	46.85	1.96%	3,375,600
Jun 2, 2026	45.20	46.15	45.20	45.95	45.95	1.66%	2,046,600
Jun 1, 2026	45.00	46.85	44.90	45.20	45.20	0.44%	1,741,000
May 29, 2026	43.85	45.65	43.85	45.00	45.00	2.62%	5,816,200
May 28, 2026	46.00	46.00	43.30	43.85	43.85	-4.98%	5,184,900
May 26, 2026	47.30	47.40	46.15	46.15	46.15	-2.43%	3,502,300
May 25, 2026	47.60	47.60	47.10	47.30	47.30	-0.63%	626,900
May 22, 2026	47.80	48.20	47.05	47.60	47.60	-0.42%	440,000
May 21, 2026	49.00	49.10	47.80	47.80	47.80	-2.45%	3,470,500
May 20, 2026	48.15	49.00	47.50	49.00	49.00	1.66%	3,682,200
May 19, 2026	46.65	48.35	46.60	48.20	48.20	3.32%	4,270,800
May 18, 2026	45.95	46.90	45.50	46.65	46.65	1.74%	2,200,500
May 15, 2026	46.85	46.85	45.60	45.85	45.85	-2.13%	341,100
May 14, 2026	46.90	46.95	46.30	46.85	46.85	0.64%	4,931,800
May 13, 2026	46.10	47.05	46.05	46.55	46.55	1.20%	7,049,900
May 12, 2026	46.10	47.15	45.90	46.00	46.00	-	5,262,900
May 11, 2026	43.90	46.25	43.60	46.00	46.00	4.78%	5,308,200
May 8, 2026	44.20	44.20	43.60	43.90	43.90	-0.68%	1,988,300
May 7, 2026	43.30	44.30	43.25	44.20	44.20	2.55%	2,973,200
May 6, 2026	43.75	44.10	42.70	43.10	43.10	-1.37%	1,579,700
May 5, 2026	43.00	43.80	43.00	43.70	43.70	1.63%	1,916,400
May 4, 2026	42.90	43.70	42.90	43.00	43.00	0.23%	2,422,700
Apr 30, 2026	43.00	43.50	42.80	42.90	42.90	-0.23%	3,899,100
Apr 29, 2026	42.80	43.25	42.50	43.00	43.00	0.47%	1,978,900
Apr 28, 2026	42.95	43.00	42.40	42.80	42.80	-0.35%	774,200
Apr 27, 2026	42.70	43.00	42.35	42.95	42.95	0.59%	1,601,000
Apr 24, 2026	42.80	42.80	42.20	42.70	42.70	-0.23%	955,000
Apr 23, 2026	42.40	43.40	42.30	42.80	42.80	0.94%	1,034,000
Apr 22, 2026	42.15	42.90	42.15	42.40	42.40	0.59%	1,630,300
Apr 21, 2026	42.00	42.95	41.90	42.15	42.15	-0.47%	4,283,000
Apr 20, 2026	41.85	42.40	41.85	42.35	42.35	1.32%	1,170,800
Apr 17, 2026	43.00	43.10	40.80	41.80	41.80	-2.79%	1,960,200
Apr 16, 2026	41.90	43.00	41.55	43.00	43.00	4.57%	1,059,000
Apr 15, 2026	42.35	43.30	42.30	42.30	41.12	-0.12%	4,993,800
Apr 14, 2026	41.65	43.35	41.65	42.35	41.17	2.05%	6,805,700
Apr 13, 2026	41.70	42.80	41.10	41.50	40.34	-0.48%	4,271,900
Apr 10, 2026	41.90	42.20	41.00	41.70	40.54	-0.48%	1,999,800
Apr 8, 2026	40.80	42.45	40.50	41.90	40.73	2.95%	1,762,400
Apr 7, 2026	40.80	41.10	39.70	40.70	39.56	-0.25%	1,113,600
Apr 6, 2026	41.10	42.00	40.35	40.80	39.66	-0.49%	455,700
Apr 1, 2026	41.25	42.50	40.30	41.00	39.86	-	2,632,100
Mar 31, 2026	40.00	41.00	39.45	41.00	39.86	2.50%	1,428,900
Mar 30, 2026	39.70	40.00	38.35	40.00	38.88	0.76%	747,900
Mar 27, 2026	39.55	39.90	38.65	39.70	38.59	0.51%	1,421,500
Mar 26, 2026	39.00	39.80	39.00	39.50	38.40	0.25%	909,100
Mar 25, 2026	39.75	39.85	39.20	39.40	38.30	-0.88%	564,500
Mar 24, 2026	38.70	39.90	38.45	39.75	38.64	1.15%	1,643,600
Mar 23, 2026	39.95	39.95	38.15	39.30	38.20	-1.75%	1,088,400