PNGAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	14.49	14.57	14.42	14.53	14.53	1.61%	90,853
Aug 12, 2025	14.12	14.30	14.12	14.30	14.30	3.03%	509,324
Aug 11, 2025	14.00	14.00	13.88	13.88	13.88	-0.43%	56,723
Aug 8, 2025	13.81	13.95	13.81	13.94	13.94	0.43%	56,141
Aug 7, 2025	13.92	13.94	13.81	13.88	13.88	0.73%	99,097
Aug 6, 2025	13.67	13.78	13.67	13.78	13.78	-	47,905
Aug 5, 2025	13.99	13.99	13.76	13.78	13.78	0.88%	135,822
Aug 4, 2025	13.56	13.74	13.56	13.66	13.66	1.41%	243,901
Aug 1, 2025	13.54	13.54	13.38	13.47	13.47	-2.04%	95,969
Jul 31, 2025	13.90	13.90	13.71	13.75	13.75	-3.37%	121,515
Jul 30, 2025	14.34	14.35	14.20	14.23	14.23	-0.56%	71,436
Jul 29, 2025	14.29	14.40	14.26	14.31	14.31	0.14%	157,093
Jul 28, 2025	14.17	14.38	14.17	14.29	14.29	2.66%	115,486
Jul 25, 2025	13.92	13.95	13.86	13.92	13.92	-1.07%	87,214
Jul 24, 2025	14.04	14.12	14.00	14.07	14.07	1.74%	99,597
Jul 23, 2025	13.83	13.87	13.80	13.83	13.83	0.51%	89,353
Jul 22, 2025	13.65	13.81	13.64	13.76	13.76	0.58%	78,868
Jul 21, 2025	13.64	13.75	13.62	13.68	13.68	0.96%	97,921
Jul 18, 2025	13.50	13.64	13.39	13.55	13.55	2.26%	67,140
Jul 17, 2025	13.08	13.25	13.08	13.25	13.25	-	90,033
Jul 16, 2025	13.32	13.32	13.05	13.25	13.25	-1.71%	67,834
Jul 15, 2025	13.46	13.50	13.35	13.48	13.48	-0.81%	130,162
Jul 14, 2025	13.30	13.61	13.30	13.59	13.59	0.97%	91,941
Jul 11, 2025	13.35	13.67	13.35	13.46	13.46	1.98%	154,342
Jul 10, 2025	13.03	13.24	13.03	13.20	13.20	4.18%	116,329
Jul 9, 2025	12.78	12.78	12.60	12.67	12.67	-2.16%	95,734
Jul 8, 2025	12.78	12.97	12.78	12.95	12.95	1.97%	83,330
Jul 7, 2025	12.65	12.80	12.63	12.70	12.70	-0.63%	117,551
Jul 3, 2025	12.83	12.83	12.76	12.78	12.78	-0.78%	48,937
Jul 2, 2025	12.79	12.89	12.79	12.88	12.88	-0.08%	140,255
Jul 1, 2025	12.83	12.90	12.78	12.89	12.89	0.39%	122,346
Jun 30, 2025	12.83	12.84	12.64	12.84	12.84	-0.62%	46,990
Jun 27, 2025	12.91	12.93	12.84	12.92	12.92	-1.00%	110,311
Jun 26, 2025	12.81	13.13	12.81	13.05	13.05	-0.08%	86,877
Jun 25, 2025	13.01	13.17	13.00	13.06	13.06	1.24%	99,630
Jun 24, 2025	12.58	12.93	12.58	12.90	12.90	5.65%	117,699
Jun 23, 2025	11.90	12.21	11.90	12.21	12.21	1.29%	149,276
Jun 20, 2025	12.15	12.15	12.04	12.06	12.06	0.88%	159,909
Jun 18, 2025	12.09	12.09	11.95	11.95	11.95	-1.57%	111,387
Jun 17, 2025	12.05	12.25	12.05	12.14	12.14	-1.38%	65,017
Jun 16, 2025	12.45	12.45	12.31	12.31	12.31	0.90%	118,407
Jun 13, 2025	12.30	12.30	12.15	12.20	12.20	-2.17%	185,158
Jun 12, 2025	12.40	12.57	12.40	12.47	12.47	0.16%	91,156
Jun 11, 2025	12.32	12.47	12.32	12.45	12.45	1.97%	109,640
Jun 10, 2025	12.19	12.21	12.10	12.21	12.21	0.85%	91,546
Jun 9, 2025	12.08	12.12	12.00	12.11	12.11	3.13%	135,614
Jun 6, 2025	11.80	11.80	11.67	11.74	11.74	-0.51%	75,478
Jun 5, 2025	11.80	11.87	11.74	11.80	11.80	-	142,847
Jun 4, 2025	11.69	11.83	11.69	11.80	11.80	1.55%	189,697
Jun 3, 2025	11.84	11.84	11.62	11.62	11.62	-1.11%	532,794