PGY(PGY)
PGY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $17.35 | $17.53 | $16.59 | $16.62 | 707,279 |
| 10/13/2026 | $17.18 | $17.97 | $17.15 | $17.82 | 1.71M |
| 10/12/2026 | $18.15 | $18.40 | $17.33 | $17.41 | 1.83M |
| 10/9/2026 | $18.26 | $18.52 | $18.03 | $18.22 | 2.81M |
| 10/8/2026 | $17.96 | $18.46 | $17.91 | $18.26 | 1.97M |
| 10/7/2026 | $17.72 | $18.34 | $17.70 | $18.14 | 1.52M |
| 10/6/2026 | $18.68 | $18.78 | $17.92 | $18.05 | 1.87M |
| 10/5/2026 | $18.00 | $19.00 | $17.88 | $18.40 | 1.81M |
| 10/2/2026 | $17.83 | $18.29 | $17.53 | $17.98 | 2.43M |
| 10/1/2026 | $17.45 | $17.74 | $16.92 | $17.44 | 2.25M |
| 9/30/2026 | $17.58 | $17.72 | $17.23 | $17.32 | 1.55M |
| 9/29/2026 | $17.30 | $17.68 | $16.96 | $17.37 | 2.88M |
| 9/28/2026 | $17.12 | $17.24 | $16.50 | $17.00 | 2.77M |
| 9/25/2026 | $18.68 | $18.85 | $17.53 | $17.62 | 3.40M |
| 9/24/2026 | $18.54 | $18.93 | $18.08 | $18.72 | 3.78M |
| 9/23/2026 | $20.67 | $20.71 | $18.33 | $18.72 | 6.67M |
| 9/22/2026 | $21.35 | $21.60 | $20.64 | $20.77 | 1.87M |
| 9/21/2026 | $20.80 | $21.20 | $20.60 | $20.90 | 1.59M |
| 9/18/2026 | $20.50 | $20.69 | $20.22 | $20.42 | 2.11M |
| 9/17/2026 | $22.16 | $22.28 | $20.47 | $20.56 | 3.30M |
| 9/16/2026 | $20.90 | $21.69 | $20.47 | $21.64 | 2.27M |
| 9/15/2026 | $21.15 | $21.41 | $20.44 | $21.04 | 1.97M |
| 9/14/2026 | $19.87 | $21.74 | $19.70 | $21.49 | 2.40M |
| 9/11/2026 | $20.86 | $21.21 | $19.88 | $19.97 | 2.30M |
| 9/10/2026 | $20.66 | $21.10 | $20.21 | $20.30 | 3.22M |
| 9/9/2026 | $21.83 | $22.08 | $21.42 | $21.60 | 1.03M |
| 9/8/2026 | $22.97 | $23.04 | $22.00 | $22.08 | 1.53M |
| 9/4/2026 | $22.64 | $23.02 | $22.15 | $22.98 | 2.24M |
| 9/3/2026 | $22.71 | $23.46 | $22.66 | $22.89 | 2.11M |
| 9/2/2026 | $20.88 | $22.02 | $20.70 | $22.00 | 1.34M |
| 9/1/2026 | $21.03 | $21.47 | $20.68 | $20.94 | 1.70M |
| 8/31/2026 | $21.70 | $21.88 | $20.75 | $21.74 | 1.60M |
| 8/28/2026 | $23.21 | $23.68 | $21.95 | $21.98 | 1.95M |
| 8/27/2026 | $22.93 | $23.59 | $22.22 | $23.26 | 2.17M |
| 8/26/2026 | $21.97 | $22.94 | $21.88 | $22.41 | 2.31M |
| 8/25/2026 | $21.82 | $22.28 | $21.30 | $22.26 | 1.97M |
| 8/24/2026 | $21.39 | $22.48 | $21.26 | $21.82 | 2.14M |
| 8/21/2026 | $20.53 | $21.90 | $20.25 | $21.68 | 3.16M |
| 8/20/2026 | $20.59 | $20.67 | $19.55 | $20.24 | 3.36M |
| 8/19/2026 | $20.27 | $20.60 | $19.72 | $20.47 | 1.90M |
| 8/18/2026 | $20.85 | $21.12 | $20.29 | $20.32 | 2.02M |
| 8/17/2026 | $21.52 | $21.89 | $20.70 | $20.93 | 1.78M |
| 8/14/2026 | $21.56 | $21.73 | $21.23 | $21.56 | 1.47M |
| 8/13/2026 | $20.50 | $21.82 | $20.46 | $21.46 | 2.63M |
| 8/12/2026 | $21.09 | $21.30 | $19.94 | $20.31 | 2.87M |
| 8/11/2026 | $21.77 | $22.29 | $21.07 | $21.20 | 2.82M |
| 8/10/2026 | $21.29 | $21.83 | $20.73 | $21.60 | 2.46M |
| 8/7/2026 | $21.72 | $21.85 | $21.01 | $21.28 | 1.74M |
| 8/6/2026 | $20.96 | $21.90 | $20.80 | $21.42 | 2.44M |
| 8/5/2026 | $22.15 | $22.29 | $21.24 | $21.80 | 2.59M |
| 8/4/2026 | $22.27 | $23.22 | $21.83 | $21.92 | 4.89M |
| 8/3/2026 | $19.70 | $22.28 | $19.64 | $22.24 | 6.81M |
| 7/31/2026 | $17.94 | $19.60 | $17.51 | $19.27 | 7.16M |
| 7/30/2026 | $18.00 | $18.00 | $15.68 | $17.64 | 6.62M |
| 7/29/2026 | $16.36 | $16.93 | $16.07 | $16.19 | 3.63M |
| 7/28/2026 | $16.77 | $16.99 | $15.81 | $16.61 | 2.06M |
| 7/27/2026 | $16.62 | $17.43 | $16.59 | $16.96 | 1.95M |
| 7/24/2026 | $16.39 | $16.53 | $15.85 | $15.89 | 1.63M |
| 7/23/2026 | $16.70 | $16.83 | $15.88 | $16.26 | 1.61M |
| 7/22/2026 | $17.31 | $17.52 | $16.66 | $16.86 | 1.91M |
| 7/21/2026 | $17.27 | $17.57 | $16.97 | $17.48 | 1.86M |
| 7/20/2026 | $17.09 | $17.41 | $16.65 | $17.09 | 2.31M |
| 7/17/2026 | $16.98 | $17.60 | $16.62 | $17.15 | 2.99M |
| 7/16/2026 | $17.90 | $18.05 | $17.29 | $17.49 | 2.39M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
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
