PGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.11	11.15	11.11	11.11	11.11	-0.45%	1,054,799
Apr 27, 2026	11.17	11.19	11.15	11.16	11.16	-0.27%	1,727,289
Apr 24, 2026	11.19	11.20	11.14	11.19	11.19	0.27%	1,828,287
Apr 23, 2026	11.16	11.19	11.13	11.16	11.16	-0.09%	1,521,938
Apr 22, 2026	11.14	11.17	11.11	11.17	11.17	0.54%	1,680,087
Apr 21, 2026	11.15	11.17	11.09	11.11	11.11	-0.45%	1,705,339
Apr 20, 2026	11.18	11.19	11.14	11.16	11.16	-0.89%	1,758,221
Apr 17, 2026	11.22	11.26	11.22	11.26	11.20	0.72%	4,700,175
Apr 16, 2026	11.22	11.25	11.17	11.18	11.12	-0.53%	4,434,611
Apr 15, 2026	11.22	11.25	11.21	11.24	11.18	0.27%	1,658,504
Apr 14, 2026	11.11	11.22	11.10	11.21	11.15	0.63%	2,328,331
Apr 13, 2026	11.09	11.15	11.09	11.14	11.08	0.09%	3,868,258
Apr 10, 2026	11.11	11.15	11.11	11.13	11.07	-	2,043,681
Apr 9, 2026	11.10	11.14	11.07	11.13	11.07	0.27%	1,959,307
Apr 8, 2026	11.09	11.12	11.08	11.10	11.04	0.54%	3,957,913
Apr 7, 2026	11.02	11.04	10.97	11.04	10.98	0.18%	3,321,537
Apr 6, 2026	10.99	11.03	10.99	11.02	10.96	0.09%	3,073,665
Apr 2, 2026	10.92	11.01	10.92	11.01	10.95	0.36%	4,298,033
Apr 1, 2026	10.89	10.98	10.89	10.97	10.91	0.83%	5,501,014
Mar 31, 2026	10.91	10.95	10.88	10.88	10.82	-0.09%	4,231,179
Mar 30, 2026	10.92	10.96	10.86	10.89	10.83	-	2,384,358
Mar 27, 2026	10.93	10.95	10.88	10.89	10.83	-0.55%	3,269,790
Mar 26, 2026	11.00	11.03	10.94	10.95	10.89	-0.73%	2,701,528
Mar 25, 2026	11.04	11.05	11.01	11.03	10.97	0.36%	2,229,796
Mar 24, 2026	10.95	11.03	10.95	10.99	10.93	-0.18%	2,307,197
Mar 23, 2026	10.98	11.03	10.97	11.01	10.95	-	3,067,403
Mar 20, 2026	11.13	11.15	10.96	11.01	10.90	-1.34%	3,221,429
Mar 19, 2026	11.11	11.16	11.10	11.16	11.04	0.27%	2,697,197
Mar 18, 2026	11.20	11.22	11.13	11.13	11.01	-0.80%	1,809,912
Mar 17, 2026	11.20	11.22	11.18	11.22	11.10	0.54%	1,501,638
Mar 16, 2026	11.17	11.21	11.16	11.16	11.04	-	1,717,193
Mar 13, 2026	11.25	11.25	11.15	11.16	11.04	-0.45%	3,026,347
Mar 12, 2026	11.24	11.26	11.20	11.21	11.09	-0.36%	5,117,085
Mar 11, 2026	11.28	11.31	11.24	11.25	11.13	-0.44%	2,122,160
Mar 10, 2026	11.26	11.33	11.26	11.30	11.18	0.18%	2,300,967
Mar 9, 2026	11.25	11.31	11.23	11.28	11.16	-0.18%	3,125,657
Mar 6, 2026	11.32	11.33	11.28	11.30	11.18	-0.35%	2,942,390
Mar 5, 2026	11.37	11.39	11.34	11.34	11.22	-0.61%	2,603,326
Mar 4, 2026	11.36	11.41	11.35	11.41	11.29	0.62%	1,295,247
Mar 3, 2026	11.36	11.37	11.29	11.34	11.22	-0.35%	3,086,551
Mar 2, 2026	11.36	11.42	11.35	11.38	11.26	-0.18%	5,831,022
Feb 27, 2026	11.42	11.42	11.35	11.40	11.28	-0.26%	3,735,494
Feb 26, 2026	11.41	11.43	11.40	11.43	11.31	0.09%	1,924,434
Feb 25, 2026	11.43	11.43	11.41	11.42	11.30	-0.09%	1,141,184
Feb 24, 2026	11.40	11.43	11.40	11.43	11.31	0.18%	1,596,082
Feb 23, 2026	11.45	11.46	11.40	11.41	11.29	-0.70%	1,849,213
Feb 20, 2026	11.48	11.51	11.48	11.49	11.32	-	1,114,305
Feb 19, 2026	11.48	11.50	11.48	11.49	11.32	-0.09%	1,381,104
Feb 18, 2026	11.51	11.55	11.48	11.50	11.33	-0.09%	2,574,065
Feb 17, 2026	11.43	11.53	11.43	11.51	11.34	0.52%	3,734,137
Feb 13, 2026	11.40	11.45	11.39	11.45	11.28	0.62%	2,711,256
Feb 12, 2026	11.39	11.42	11.37	11.38	11.21	-0.09%	5,050,825
Feb 11, 2026	11.38	11.40	11.37	11.39	11.22	0.09%	1,894,324
Feb 10, 2026	11.35	11.40	11.35	11.38	11.21	0.26%	3,122,271
Feb 9, 2026	11.32	11.36	11.32	11.35	11.18	0.09%	1,776,629
Feb 6, 2026	11.31	11.36	11.31	11.34	11.17	0.35%	4,692,593
Feb 5, 2026	11.33	11.35	11.30	11.30	11.13	-0.53%	5,244,999
Feb 4, 2026	11.36	11.37	11.32	11.36	11.19	-	3,198,173
Feb 3, 2026	11.39	11.40	11.33	11.36	11.19	-0.18%	3,626,333
Feb 2, 2026	11.37	11.41	11.37	11.38	11.21	-0.09%	2,339,479
Jan 30, 2026	11.38	11.39	11.35	11.39	11.22	-	2,564,122
Jan 29, 2026	11.37	11.40	11.36	11.39	11.22	-	5,220,678
Jan 28, 2026	11.41	11.43	11.38	11.39	11.22	-0.18%	4,241,422
Jan 27, 2026	11.40	11.44	11.40	11.41	11.24	-	3,102,710
Jan 26, 2026	11.41	11.45	11.41	11.41	11.24	-	5,020,606
Jan 23, 2026	11.40	11.43	11.40	11.41	11.24	0.09%	4,354,954
Jan 22, 2026	11.41	11.43	11.38	11.40	11.23	0.18%	3,208,875
Jan 21, 2026	11.33	11.39	11.32	11.38	11.21	0.44%	9,184,184
Jan 20, 2026	11.30	11.34	11.28	11.33	11.16	-0.87%	15,611,345
Jan 16, 2026	11.44	11.47	11.42	11.43	11.20	-	5,667,299
Jan 15, 2026	11.40	11.47	11.36	11.43	11.20	0.26%	10,876,544
Jan 14, 2026	11.34	11.40	11.34	11.40	11.17	0.44%	4,049,556
Jan 13, 2026	11.34	11.42	11.34	11.35	11.12	0.09%	8,507,480
Jan 12, 2026	11.33	11.35	11.30	11.34	11.11	-	5,738,860
Jan 9, 2026	11.31	11.35	11.31	11.34	11.11	0.18%	2,826,976
Jan 8, 2026	11.31	11.34	11.30	11.32	11.09	-0.09%	6,914,838
Jan 7, 2026	11.32	11.34	11.31	11.33	11.10	0.18%	3,541,180
Jan 6, 2026	11.31	11.34	11.26	11.31	11.08	-0.09%	5,690,363
Jan 5, 2026	11.33	11.39	11.31	11.32	11.09	-0.09%	8,840,268
Jan 2, 2026	11.27	11.34	11.26	11.33	11.10	0.80%	8,008,417
Dec 31, 2025	11.25	11.25	11.22	11.24	11.01	-	4,717,821
Dec 30, 2025	11.22	11.25	11.22	11.24	11.01	0.18%	3,831,830
Dec 29, 2025	11.21	11.24	11.20	11.22	10.99	-0.09%	3,825,912
Dec 26, 2025	11.25	11.25	11.21	11.23	11.00	-0.09%	3,851,055
Dec 24, 2025	11.19	11.25	11.19	11.24	11.01	0.27%	2,056,395
Dec 23, 2025	11.22	11.24	11.20	11.21	10.98	-0.36%	3,510,361
Dec 22, 2025	11.25	11.29	11.22	11.25	11.02	-0.53%	3,808,167
Dec 19, 2025	11.30	11.33	11.30	11.31	11.02	0.09%	2,396,147
Dec 18, 2025	11.32	11.35	11.30	11.30	11.01	0.09%	4,006,369
Dec 17, 2025	11.31	11.32	11.27	11.29	11.01	-0.09%	5,754,075
Dec 16, 2025	11.28	11.32	11.27	11.30	11.01	-	4,730,328
Dec 15, 2025	11.27	11.32	11.27	11.30	11.01	0.27%	4,417,683
Dec 12, 2025	11.28	11.32	11.26	11.27	10.99	-0.44%	3,019,616
Dec 11, 2025	11.26	11.33	11.26	11.32	11.03	0.35%	4,564,939
Dec 10, 2025	11.21	11.29	11.17	11.28	11.00	0.53%	3,925,241
Dec 9, 2025	11.21	11.26	11.21	11.22	10.94	0.09%	3,112,732
Dec 8, 2025	11.23	11.24	11.19	11.21	10.93	-0.18%	3,029,070
Dec 5, 2025	11.21	11.25	11.21	11.23	10.95	-	4,583,822
Dec 4, 2025	11.27	11.27	11.23	11.23	10.95	-0.35%	2,986,607
Dec 3, 2025	11.27	11.28	11.24	11.27	10.99	-	3,159,761