PGP(PGP)
PGP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.17 | $8.33 | $8.14 | $8.27 | 47,200 |
| 10/12/2026 | $8.26 | $8.40 | $8.18 | $8.21 | 22,431 |
| 10/9/2026 | $8.23 | $8.40 | $8.19 | $8.25 | 20,144 |
| 10/8/2026 | $8.20 | $8.25 | $8.15 | $8.19 | 31,900 |
| 10/7/2026 | $8.27 | $8.34 | $8.21 | $8.23 | 42,200 |
| 10/6/2026 | $8.40 | $8.40 | $8.27 | $8.36 | 41,119 |
| 10/5/2026 | $8.42 | $8.47 | $8.27 | $8.32 | 45,400 |
| 10/2/2026 | $8.27 | $8.50 | $8.27 | $8.42 | 45,819 |
| 10/1/2026 | $8.23 | $8.36 | $8.16 | $8.23 | 37,322 |
| 9/30/2026 | $8.17 | $8.21 | $8.13 | $8.18 | 26,300 |
| 9/29/2026 | $8.17 | $8.19 | $8.11 | $8.17 | 29,947 |
| 9/28/2026 | $8.19 | $8.20 | $8.10 | $8.12 | 36,512 |
| 9/25/2026 | $8.28 | $8.33 | $8.11 | $8.30 | 44,900 |
| 9/24/2026 | $8.25 | $8.28 | $8.12 | $8.28 | 68,503 |
| 9/23/2026 | $8.36 | $8.36 | $8.17 | $8.27 | 72,825 |
| 9/22/2026 | $8.46 | $8.49 | $8.30 | $8.34 | 83,049 |
| 9/21/2026 | $8.53 | $8.53 | $8.37 | $8.45 | 76,000 |
| 9/18/2026 | $8.45 | $8.45 | $8.38 | $8.45 | 17,100 |
| 9/17/2026 | $8.42 | $8.49 | $8.41 | $8.44 | 65,743 |
| 9/16/2026 | $8.43 | $8.45 | $8.28 | $8.37 | 37,700 |
| 9/15/2026 | $8.37 | $8.46 | $8.35 | $8.36 | 47,500 |
| 9/14/2026 | $8.45 | $8.46 | $8.33 | $8.41 | 127,900 |
| 9/11/2026 | $8.48 | $8.54 | $8.45 | $8.51 | 38,516 |
| 9/10/2026 | $8.63 | $8.68 | $8.39 | $8.50 | 153,415 |
| 9/9/2026 | $8.79 | $8.82 | $8.63 | $8.65 | 42,200 |
| 9/8/2026 | $8.88 | $8.88 | $8.76 | $8.78 | 89,046 |
| 9/4/2026 | $8.85 | $8.94 | $8.84 | $8.85 | 52,500 |
| 9/3/2026 | $8.85 | $8.87 | $8.82 | $8.86 | 44,700 |
| 9/2/2026 | $8.78 | $8.81 | $8.77 | $8.79 | 30,720 |
| 9/1/2026 | $8.77 | $8.82 | $8.70 | $8.75 | 31,041 |
| 8/31/2026 | $8.80 | $8.89 | $8.72 | $8.81 | 69,100 |
| 8/28/2026 | $8.74 | $8.81 | $8.74 | $8.78 | 60,600 |
| 8/27/2026 | $8.74 | $8.77 | $8.68 | $8.74 | 69,900 |
| 8/26/2026 | $8.68 | $8.74 | $8.68 | $8.72 | 42,114 |
| 8/25/2026 | $8.66 | $8.70 | $8.66 | $8.68 | 46,100 |
| 8/24/2026 | $8.70 | $8.71 | $8.64 | $8.66 | 15,932 |
| 8/21/2026 | $8.64 | $8.70 | $8.62 | $8.70 | 28,300 |
| 8/20/2026 | $8.72 | $8.75 | $8.56 | $8.56 | 36,800 |
| 8/19/2026 | $8.73 | $8.84 | $8.71 | $8.74 | 17,746 |
| 8/18/2026 | $8.83 | $8.83 | $8.67 | $8.67 | 39,022 |
| 8/17/2026 | $8.88 | $8.92 | $8.81 | $8.83 | 77,144 |
| 8/14/2026 | $8.89 | $8.91 | $8.85 | $8.87 | 49,000 |
| 8/13/2026 | $8.73 | $8.91 | $8.73 | $8.89 | 113,641 |
| 8/12/2026 | $8.76 | $8.88 | $8.76 | $8.78 | 28,932 |
| 8/11/2026 | $8.78 | $8.78 | $8.72 | $8.73 | 38,931 |
| 8/10/2026 | $8.64 | $8.94 | $8.62 | $8.72 | 160,042 |
| 8/7/2026 | $8.68 | $8.72 | $8.63 | $8.64 | 120,615 |
| 8/6/2026 | $8.71 | $8.76 | $8.61 | $8.65 | 60,700 |
| 8/5/2026 | $8.77 | $8.80 | $8.65 | $8.70 | 40,713 |
| 8/4/2026 | $8.62 | $8.79 | $8.62 | $8.75 | 102,415 |
| 8/3/2026 | $8.58 | $8.64 | $8.50 | $8.61 | 78,026 |
| 7/31/2026 | $8.48 | $8.54 | $8.42 | $8.47 | 46,213 |
| 7/30/2026 | $8.42 | $8.43 | $8.33 | $8.39 | 29,000 |
| 7/29/2026 | $8.33 | $8.42 | $8.30 | $8.34 | 79,600 |
| 7/28/2026 | $8.31 | $8.49 | $8.31 | $8.35 | 92,900 |
| 7/27/2026 | $8.39 | $8.39 | $8.31 | $8.35 | 115,945 |
| 7/24/2026 | $8.36 | $8.42 | $8.33 | $8.34 | 44,413 |
| 7/23/2026 | $8.49 | $8.49 | $8.35 | $8.35 | 77,400 |
| 7/22/2026 | $8.58 | $8.58 | $8.49 | $8.51 | 25,405 |
| 7/21/2026 | $8.49 | $8.58 | $8.49 | $8.58 | 34,811 |
| 7/20/2026 | $8.50 | $8.54 | $8.45 | $8.47 | 65,510 |
| 7/17/2026 | $8.62 | $8.62 | $8.53 | $8.55 | 48,500 |
| 7/16/2026 | $8.69 | $8.73 | $8.63 | $8.64 | 31,133 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
