Procter & Gamble xStock (PGX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most PGX volume. Showing the last 365 days.

Monthly returns PGX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+5.5%	+11%	-14%	+3.5%	-4.3%	+4.7%	+0.1%	-0.0%	-0.0%	+7.8%	+4.6%	—	+18%
2025	—	—	—	—	—	—	—	+4.7%	-2.0%	-2.1%	-1.5%	-2.7%	-4%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/10/2026	$166.92	$168.00	$166.62	$167.56	$13.00K	+0.38%
11/09/2026	$164.67	$168.09	$164.63	$166.84	$10.97K	+1.32%
11/08/2026	$164.84	$164.92	$163.14	$164.75	$409.38	-0.05%
11/07/2026	$164.63	$164.93	$164.63	$164.69	$2.17K	+0.04%
11/06/2026	$167.32	$168.71	$164.54	$164.83	$19.01K	-1.49%
11/05/2026	$167.86	$170.24	$166.70	$167.33	$31.39K	-0.32%
11/04/2026	$162.03	$168.35	$161.78	$167.78	$23.22K	+3.55%
11/03/2026	$166.09	$166.33	$161.57	$161.97	$25.89K	-2.48%
11/02/2026	$164.60	$166.36	$159.74	$166.30	$37.61K	+1.03%
11/01/2026	$160.19	$165.12	$156.34	$164.60	$7.03K	+2.75%
10/31/2026	$162.04	$162.05	$160.10	$160.28	$2.76K	-1.09%
10/30/2026	$160.39	$164.25	$160.32	$162.00	$14.29K	+1.00%
10/29/2026	$158.68	$162.70	$158.38	$160.38	$18.46K	+1.07%
10/28/2026	$160.24	$160.52	$157.82	$158.65	$15.91K	-0.99%
10/27/2026	$160.30	$160.52	$158.60	$160.41	$22.09K	+0.07%
10/26/2026	$164.59	$164.70	$159.12	$160.27	$12.95K	-2.62%
10/25/2026	$162.69	$164.75	$159.06	$160.74	$894.46	-1.20%
10/24/2026	$162.81	$162.81	$162.29	$162.52	$1.41K	-0.18%
10/23/2026	$168.72	$169.87	$162.25	$162.86	$12.22K	-3.47%
10/22/2026	$157.95	$169.56	$157.73	$169.34	$23.64K	+7.21%
10/21/2026	$158.86	$159.77	$157.73	$157.89	$14.36K	-0.61%
10/20/2026	$157.47	$159.44	$157.19	$158.90	$18.07K	+0.91%
10/19/2026	$158.52	$159.43	$154.33	$157.23	$15.15K	-0.81%
10/18/2026	$158.78	$160.06	$157.16	$158.28	$1.28K	-0.31%
10/17/2026	$158.85	$158.93	$158.48	$158.78	$1.77K	-0.04%
10/16/2026	$156.04	$159.96	$155.08	$158.66	$12.97K	+1.68%
10/15/2026	$156.74	$159.27	$156.22	$156.79	$20.18K	+0.03%
10/14/2026	$153.13	$158.05	$152.98	$156.65	$31.41K	+2.30%
10/13/2026	$156.49	$157.83	$152.15	$153.23	$29.70K	-2.08%
10/12/2026	$152.49	$156.59	$152.41	$156.41	$13.84K	+2.57%
10/11/2026	$152.64	$152.70	$152.41	$152.41	$397.92	-0.15%
10/10/2026	$152.67	$152.67	$152.42	$152.44	$495.93	-0.15%
10/09/2026	$151.30	$152.77	$151.22	$152.77	$20.71K	+0.97%
10/08/2026	$150.97	$152.30	$150.26	$151.34	$19.92K	+0.25%
10/07/2026	$150.26	$151.97	$150.14	$151.12	$17.06K	+0.57%
10/06/2026	$149.33	$151.86	$146.52	$150.14	$30.49K	+0.54%
10/05/2026	$147.87	$151.06	$146.82	$149.43	$19.15K	+1.05%
10/04/2026	$148.89	$150.39	$144.71	$147.87	$1.81K	-0.69%
10/03/2026	$148.25	$149.02	$147.00	$148.98	$2.14K	+0.49%
10/02/2026	$146.83	$149.24	$146.48	$148.40	$21.65K	+1.07%
10/01/2026	$148.70	$149.52	$146.24	$146.79	$29.44K	-1.28%
09/30/2026	$151.59	$151.70	$148.16	$148.78	$26.01K	-1.85%
09/29/2026	$149.36	$152.30	$148.73	$151.43	$19.60K	+1.39%
09/28/2026	$148.55	$151.50	$148.52	$149.45	$15.21K	+0.61%
09/27/2026	$151.17	$151.31	$148.63	$148.63	$831.28	-1.68%
09/26/2026	$150.56	$151.30	$150.56	$151.30	$859.72	+0.49%
09/25/2026	$149.44	$151.36	$148.55	$151.30	$26.65K	+1.24%
09/24/2026	$150.41	$152.17	$149.25	$149.36	$19.99K	-0.70%
09/23/2026	$150.55	$150.85	$149.42	$150.26	$24.27K	-0.19%
09/22/2026	$148.78	$150.68	$146.41	$150.39	$29.01K	+1.08%
09/21/2026	$151.83	$151.83	$146.29	$148.54	$21.31K	-2.17%
09/20/2026	$149.68	$149.91	$149.60	$149.66	$1.03K	-0.01%
09/19/2026	$148.85	$152.09	$147.89	$149.73	$1.56K	+0.59%
09/18/2026	$146.34	$150.16	$146.20	$148.73	$36.79K	+1.63%
09/17/2026	$149.29	$151.48	$148.33	$149.64	$64.08K	+0.23%
09/16/2026	$148.73	$152.26	$148.59	$149.33	$74.13K	+0.40%
09/15/2026	$146.60	$151.16	$146.56	$148.94	$47.43K	+1.60%
09/14/2026	$147.37	$148.25	$146.31	$146.34	$30.88K	-0.70%
09/13/2026	$146.43	$146.55	$146.36	$146.49	$1.17K	+0.04%
09/12/2026	$148.92	$148.99	$146.35	$146.55	$3.72K	-1.59%
09/11/2026	$145.99	$147.21	$143.58	$146.45	$43.99K	+0.32%
09/10/2026	$146.44	$147.52	$143.37	$146.45	$45.99K	+0.01%
09/09/2026	$148.11	$151.58	$143.17	$146.53	$59.25K	-1.07%
09/08/2026	$152.17	$152.43	$147.49	$148.08	$22.43K	-2.69%
09/07/2026	$148.36	$152.77	$148.05	$152.35	$3.69K	+2.69%
09/06/2026	$149.29	$151.60	$146.87	$148.20	$699.83	-0.73%
09/05/2026	$149.70	$152.30	$149.24	$151.65	$1.01K	+1.30%
09/04/2026	$149.16	$152.53	$146.85	$149.52	$45.44K	+0.24%
09/03/2026	$150.32	$151.93	$148.20	$149.38	$80.39K	-0.63%
09/02/2026	$149.66	$151.52	$147.57	$150.34	$77.87K	+0.45%
09/01/2026	$148.83	$150.98	$146.93	$149.49	$53.70K	+0.44%
08/31/2026	$145.05	$151.69	$144.87	$148.73	$56.07K	+2.54%
08/30/2026	$146.41	$146.60	$146.22	$146.57	$847.55	+0.11%
08/29/2026	$146.92	$146.95	$146.32	$146.57	$1.66K	-0.24%
08/28/2026	$147.04	$147.83	$143.91	$146.92	$59.56K	-0.08%
08/27/2026	$148.42	$148.42	$146.97	$147.09	$56.47K	-0.90%
08/26/2026	$148.37	$150.37	$145.76	$148.12	$73.95K	-0.17%
08/25/2026	$149.59	$150.18	$145.66	$148.44	$78.62K	-0.77%
08/24/2026	$150.02	$150.93	$146.91	$149.56	$56.50K	-0.31%
08/23/2026	$150.00	$150.14	$149.92	$150.11	$1.81K	+0.07%
08/22/2026	$148.54	$150.10	$145.29	$150.04	$1.68K	+1.01%
08/21/2026	$146.38	$149.85	$145.83	$147.82	$70.46K	+0.98%
08/20/2026	$148.06	$152.75	$145.83	$146.67	$91.31K	-0.94%
08/19/2026	$146.59	$152.38	$145.94	$147.85	$106.91K	+0.86%
08/18/2026	$145.62	$148.79	$143.08	$146.65	$85.18K	+0.71%
08/17/2026	$150.13	$150.13	$143.89	$143.89	$26.09K	-4.16%
08/16/2026	$147.04	$150.14	$146.78	$150.04	$259.19	+2.04%
08/15/2026	$148.97	$150.72	$144.74	$148.45	$1.18K	-0.35%
08/14/2026	$147.54	$149.00	$145.10	$148.86	$60.32K	+0.89%
08/13/2026	$147.07	$150.42	$146.44	$147.57	$50.68K	+0.34%
08/12/2026	$147.93	$148.50	$145.73	$146.76	$60.92K	-0.79%
08/11/2026	$149.37	$150.05	$147.33	$149.26	$56.62K	-0.07%
08/10/2026	$152.11	$152.22	$147.80	$149.56	$59.12K	-1.68%
08/09/2026	$152.23	$152.23	$151.95	$152.08	$683.78	-0.10%
08/08/2026	$151.12	$152.23	$151.12	$151.95	$1.12K	+0.55%
08/07/2026	$150.02	$152.67	$148.11	$148.93	$64.54K	-0.73%
08/06/2026	$149.48	$151.84	$148.54	$150.08	$54.37K	+0.40%
08/05/2026	$150.82	$152.27	$148.03	$149.55	$58.68K	-0.84%
08/04/2026	$147.99	$151.39	$146.50	$150.81	$65.04K	+1.91%
08/03/2026	$146.82	$150.86	$145.59	$148.03	$77.62K	+0.82%
08/02/2026	$148.87	$148.89	$144.51	$146.67	$1.02K	-1.48%
08/01/2026	$148.74	$148.89	$148.58	$148.63	$2.23K	-0.07%
07/31/2026	$145.71	$148.89	$145.65	$148.72	$56.76K	+2.07%
07/30/2026	$147.57	$148.96	$144.94	$147.66	$53.64K	+0.06%
07/29/2026	$152.62	$153.91	$144.01	$147.46	$127.75K	-3.38%
07/28/2026	$151.79	$158.31	$151.60	$152.52	$76.63K	+0.48%
07/27/2026	$149.65	$153.63	$149.35	$151.78	$67.35K	+1.42%
07/26/2026	$150.21	$150.21	$149.47	$149.62	$199.79	-0.39%
07/25/2026	$150.32	$150.32	$150.01	$150.30	$996.67	-0.01%
07/24/2026	$149.07	$152.35	$148.09	$150.24	$30.05K	+0.78%
07/23/2026	$152.38	$152.50	$148.12	$148.92	$55.19K	-2.27%
07/22/2026	$151.32	$152.96	$149.82	$152.44	$32.76K	+0.74%
07/21/2026	$155.98	$155.98	$149.38	$151.40	$44.17K	-2.94%
07/20/2026	$149.41	$158.40	$149.41	$152.58	$34.85K	+2.12%
07/19/2026	$152.65	$152.92	$152.28	$152.92	$483.84	+0.18%
07/18/2026	$152.89	$152.92	$152.15	$152.67	$676.82	-0.14%
07/17/2026	$152.31	$159.72	$148.12	$154.26	$99.51K	+1.28%
07/16/2026	$149.09	$154.90	$148.94	$153.58	$49.56K	+3.01%
07/15/2026	$148.45	$151.04	$146.95	$150.09	$31.55K	+1.10%
07/14/2026	$150.06	$151.09	$147.67	$148.59	$4.93K	-0.98%
07/13/2026	$150.26	$152.28	$147.68	$150.33	$6.58K	+0.05%
07/12/2026	$150.70	$150.70	$147.88	$149.34	$100.02	-0.90%
07/11/2026	$151.57	$151.90	$147.66	$147.66	$689.38	-2.58%
07/10/2026	$149.13	$152.57	$148.46	$149.29	$5.69K	+0.11%
07/09/2026	$152.54	$152.98	$147.66	$147.99	$4.47K	-2.98%
07/08/2026	$155.64	$156.50	$148.50	$151.72	$5.28K	-2.52%
07/07/2026	$150.83	$157.66	$149.93	$157.34	$5.63K	+4.32%
07/06/2026	$156.49	$156.49	$149.38	$151.83	$5.44K	-2.98%
07/05/2026	$157.34	$157.34	$157.34	$157.34	$10.86	+0.00%
07/04/2026	$158.56	$158.56	$153.32	$153.32	$34.86	-3.30%
07/03/2026	$152.71	$158.65	$152.04	$157.21	$1.26K	+2.95%
07/02/2026	$149.44	$154.76	$146.67	$152.54	$5.38K	+2.07%
07/01/2026	$148.51	$152.66	$147.12	$152.56	$5.15K	+2.73%
06/30/2026	$151.96	$152.62	$145.81	$148.50	$4.64K	-2.28%
06/29/2026	$148.31	$152.71	$148.31	$150.27	$4.06K	+1.32%
06/28/2026	$150.95	$150.95	$150.95	$150.95	—	+0.00%
06/27/2026	$150.95	$150.95	$150.95	$150.95	—	+0.00%
06/26/2026	$150.07	$153.83	$149.46	$150.95	$869.67	+0.59%
06/25/2026	$155.03	$155.03	$155.03	$155.03	—	+0.00%
06/24/2026	$153.27	$155.03	$153.27	$155.03	$83.56	+1.15%
06/23/2026	$152.00	$152.00	$152.00	$152.00	—	+0.00%
06/22/2026	$152.00	$152.00	$152.00	$152.00	$4.86	+0.00%
06/21/2026	$159.24	$159.24	$159.24	$159.24	$0.96	+0.00%
06/20/2026	$153.74	$153.74	$153.74	$153.74	—	+0.00%
06/19/2026	$153.74	$153.74	$153.74	$153.74	—	+0.00%
06/18/2026	$153.74	$153.74	$153.74	$153.74	—	+0.00%
06/17/2026	$153.74	$153.74	$153.74	$153.74	—	+0.00%
06/16/2026	$156.31	$156.31	$153.74	$153.74	$94.71	-1.64%
06/15/2026	$150.42	$150.42	$150.42	$150.42	—	+0.00%
06/14/2026	$150.42	$150.42	$150.42	$150.42	—	+0.00%
06/13/2026	$150.42	$150.42	$150.42	$150.42	—	+0.00%
06/12/2026	$138.89	$156.60	$128.33	$150.42	$1.89K	+8.30%
06/11/2026	$146.61	$146.61	$141.03	$141.03	$3.88	-3.81%
06/10/2026	$141.36	$141.36	$141.36	$141.36	$5.37	+0.00%
06/09/2026	$140.27	$140.27	$140.26	$140.26	$11.78	-0.01%
06/08/2026	$140.32	$140.32	$140.27	$140.27	$24.83	-0.04%
06/07/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06/06/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06/05/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06/04/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06/03/2026	$144.28	$144.28	$144.28	$144.28	—	+0.00%
06/02/2026	$141.93	$144.28	$141.27	$144.28	$115.43	+1.66%
06/01/2026	$141.83	$141.91	$141.27	$141.27	$37.03	-0.39%
05/31/2026	$144.19	$144.50	$144.19	$144.50	$376.82	+0.21%
05/30/2026	$138.99	$138.99	$138.99	$138.99	—	+0.00%
05/29/2026	$144.19	$144.19	$138.99	$138.99	$11.35	-3.61%
05/28/2026	$134.66	$134.66	$134.66	$134.66	—	+0.00%
05/27/2026	$134.66	$134.66	$134.66	$134.66	—	+0.00%
05/26/2026	$141.60	$141.60	$134.66	$134.66	$12.41	-4.90%
05/25/2026	$144.80	$144.80	$134.59	$141.91	$66.05	-2.00%
05/24/2026	$144.78	$144.79	$144.78	$144.79	$29.97	+0.01%
05/23/2026	$144.76	$144.76	$144.76	$144.76	$23.16	+0.00%
05/22/2026	$134.35	$134.35	$134.35	$134.35	—	+0.00%
05/21/2026	$134.37	$134.37	$134.35	$134.35	$9.41	-0.01%
05/20/2026	$144.13	$144.13	$144.13	$144.13	—	+0.00%
05/19/2026	$145.95	$145.95	$144.13	$144.13	$5.50	-1.25%
05/18/2026	$144.52	$144.53	$144.08	$144.53	$28.70	+0.01%
05/17/2026	$145.54	$145.54	$145.54	$145.54	—	+0.00%
05/16/2026	$145.54	$145.54	$145.54	$145.54	—	+0.00%
05/15/2026	$146.60	$146.60	$144.54	$145.54	$65.35	-0.72%
05/14/2026	$146.20	$146.20	$145.41	$145.41	$147.47	-0.54%
05/13/2026	$147.45	$147.45	$143.69	$144.40	$234.59	-2.07%
05/12/2026	$144.91	$144.91	$144.91	$144.91	—	+0.00%
05/11/2026	$147.47	$149.03	$144.91	$144.91	$629.05	-1.74%
05/10/2026	$167.79	$167.79	$145.07	$145.19	$15.93	-13.47%
05/09/2026	$145.10	$167.79	$145.07	$155.00	$19.82	+6.82%
05/08/2026	$148.24	$148.24	$148.23	$148.23	$226.81	-0.01%
05/07/2026	$149.18	$149.18	$145.67	$145.67	$9.58	-2.35%
05/06/2026	$149.38	$149.39	$149.38	$149.39	$208.70	+0.01%
05/05/2026	$145.45	$150.13	$143.92	$143.92	$482.62	-1.05%
05/04/2026	$150.00	$150.00	$146.71	$146.71	$300.32	-2.19%
05/03/2026	$167.60	$167.60	$146.48	$167.41	$12.46	-0.11%
05/02/2026	$151.00	$167.77	$146.67	$146.67	$31.46	-2.87%
05/01/2026	$151.00	$151.00	$151.00	$151.00	$5.89	+0.00%
04/30/2026	$149.57	$149.57	$149.57	$149.57	—	+0.00%
04/29/2026	$149.37	$149.57	$149.37	$149.57	$5.23	+0.13%
04/28/2026	$146.87	$155.34	$146.87	$149.61	$117.56	+1.87%
04/27/2026	$147.87	$153.72	$147.09	$151.48	$142.33	+2.44%
04/26/2026	$150.66	$150.66	$150.66	$150.66	$1.51	+0.00%
04/25/2026	$151.39	$151.39	$151.39	$151.39	—	+0.00%
04/24/2026	$150.20	$152.74	$150.20	$151.39	$430.99	+0.79%
04/23/2026	$145.72	$147.11	$145.71	$147.11	$229.11	+0.95%
04/22/2026	$143.83	$144.64	$143.83	$144.64	$1.32K	+0.56%
04/21/2026	$148.25	$148.25	$148.25	$148.25	—	+0.00%
04/20/2026	$148.25	$148.25	$148.25	$148.25	—	+0.00%
04/19/2026	$148.25	$148.25	$148.25	$148.25	—	+0.00%
04/18/2026	$148.25	$148.25	$148.25	$148.25	$86.43	+0.00%
04/17/2026	$146.88	$150.44	$140.41	$148.50	$4.32K	+1.10%
04/16/2026	$145.06	$149.66	$143.49	$145.23	$9.35K	+0.12%
04/15/2026	$145.80	$150.83	$141.17	$144.85	$11.40K	-0.65%
04/14/2026	$147.55	$150.83	$141.47	$145.80	$11.25K	-1.19%
04/13/2026	$145.02	$150.84	$139.95	$145.52	$11.25K	+0.34%
04/12/2026	$146.71	$146.86	$146.71	$146.71	$8.98K	+0.00%
04/11/2026	$147.34	$147.38	$146.71	$146.86	$9.46K	-0.33%
04/10/2026	$145.08	$152.20	$144.90	$152.02	$12.89K	+4.78%
04/09/2026	$147.63	$153.72	$144.26	$148.64	$9.08K	+0.68%
04/08/2026	$144.32	$148.92	$141.46	$145.99	$10.74K	+1.16%
04/07/2026	$143.45	$151.73	$141.89	$148.31	$9.53K	+3.39%
04/06/2026	$145.02	$149.68	$142.39	$146.38	$10.48K	+0.94%
04/05/2026	$144.83	$144.83	$144.53	$144.83	$9.24K	+0.00%
04/04/2026	$147.19	$147.19	$144.53	$144.83	$9.43K	-1.60%
04/03/2026	$142.87	$150.27	$142.39	$147.25	$9.41K	+3.07%
04/02/2026	$143.17	$150.03	$142.39	$143.36	$10.73K	+0.13%
04/01/2026	$144.53	$149.37	$143.71	$144.85	$9.52K	+0.22%
03/31/2026	$146.46	$148.74	$142.40	$145.53	$9.29K	-0.63%
03/30/2026	$149.97	$149.97	$142.38	$145.53	$10.01K	-2.96%
03/29/2026	$143.72	$144.21	$143.72	$143.72	$9.17K	+0.00%
03/28/2026	$143.17	$144.21	$143.17	$144.21	$9.61K	+0.73%
03/27/2026	$145.88	$149.70	$142.42	$148.85	$9.88K	+2.04%
03/26/2026	$149.75	$152.53	$142.42	$145.12	$9.29K	-3.09%
03/25/2026	$147.91	$150.81	$142.52	$145.37	$8.87K	-1.72%
03/24/2026	$145.13	$151.80	$144.36	$144.40	$10.04K	-0.50%
03/23/2026	$154.35	$154.35	$142.42	$146.18	$9.81K	-5.29%
03/22/2026	$146.35	$147.13	$146.03	$146.03	$8.95K	-0.22%
03/21/2026	$146.03	$146.69	$146.03	$146.35	$8.82K	+0.22%
03/20/2026	$149.39	$154.36	$144.33	$145.33	$10.46K	-2.72%
03/19/2026	$147.55	$152.24	$142.64	$152.07	$11.08K	+3.06%
03/18/2026	$154.16	$159.02	$143.86	$147.93	$10.82K	-4.04%
03/17/2026	$159.05	$159.07	$151.60	$154.16	$9.67K	-3.07%
03/16/2026	$150.97	$159.06	$149.77	$159.05	$9.28K	+5.35%
03/15/2026	$152.43	$152.96	$151.61	$152.41	$9.01K	-0.01%
03/14/2026	$153.92	$153.92	$151.61	$152.43	$8.94K	-0.97%
03/13/2026	$154.84	$159.06	$149.79	$156.38	$11.38K	+0.99%
03/12/2026	$156.77	$157.94	$149.81	$150.96	$10.42K	-3.71%
03/11/2026	$155.29	$159.08	$149.76	$150.44	$11.54K	-3.12%
03/10/2026	$159.05	$159.08	$154.37	$159.07	$9.59K	+0.01%
03/09/2026	$167.04	$167.04	$149.76	$154.29	$10.55K	-7.63%
03/08/2026	$155.26	$156.24	$155.20	$156.24	$8.99K	+0.63%
03/07/2026	$157.46	$157.46	$155.00	$156.24	$9.98K	-0.77%
03/06/2026	$156.15	$162.16	$149.76	$157.10	$10.82K	+0.61%
03/05/2026	$160.80	$170.88	$152.29	$156.11	$9.08K	-2.92%
03/04/2026	$161.04	$166.54	$157.14	$165.97	$11.00K	+3.06%
03/03/2026	$165.70	$171.07	$155.42	$162.19	$8.80K	-2.12%
03/02/2026	$168.55	$178.17	$161.50	$164.62	$9.40K	-2.33%
03/01/2026	$169.10	$169.10	$168.49	$169.10	$11.89K	+0.00%
02/28/2026	$169.10	$169.15	$168.43	$168.55	$9.29K	-0.33%
02/27/2026	$164.79	$174.65	$160.92	$168.14	$12.73K	+2.03%
02/26/2026	$168.32	$168.32	$159.44	$164.71	$9.03K	-2.14%
02/25/2026	$167.82	$168.32	$162.21	$168.32	$10.49K	+0.30%
02/24/2026	$166.31	$168.32	$161.50	$166.36	$9.18K	+0.03%
02/23/2026	$162.01	$168.26	$156.14	$166.19	$12.22K	+2.58%
02/22/2026	$162.84	$162.84	$162.01	$162.84	$8.61K	+0.00%
02/21/2026	$162.01	$162.90	$161.91	$162.84	$8.91K	+0.51%
02/20/2026	$166.11	$168.32	$157.50	$168.28	$8.52K	+1.31%
02/19/2026	$158.70	$169.45	$157.34	$166.06	$8.63K	+4.64%
02/18/2026	$159.73	$172.58	$157.34	$158.70	$10.85K	-0.64%
02/17/2026	$159.92	$172.96	$159.12	$159.45	$12.17K	-0.29%
02/16/2026	$159.90	$171.58	$159.14	$162.58	$10.89K	+1.68%
02/15/2026	$159.90	$162.68	$159.90	$159.90	$8.92K	+0.00%
02/14/2026	$160.93	$162.68	$159.64	$161.77	$8.53K	+0.52%
02/13/2026	$163.73	$167.02	$159.15	$159.38	$9.34K	-2.66%
02/12/2026	$159.80	$172.33	$159.14	$163.73	$8.62K	+2.46%
02/11/2026	$161.13	$166.68	$158.90	$160.28	$9.30K	-0.53%
02/10/2026	$163.85	$168.06	$158.01	$165.73	$9.64K	+1.15%
02/09/2026	$159.39	$171.24	$157.36	$163.85	$11.68K	+2.80%
02/08/2026	$160.79	$160.79	$159.38	$160.79	$8.67K	+0.00%
02/07/2026	$165.89	$165.89	$159.38	$159.39	$19.14K	-3.92%
02/06/2026	$154.83	$169.09	$154.68	$165.89	$20.46K	+7.14%
02/05/2026	$159.46	$168.84	$153.59	$154.77	$12.37K	-2.94%
02/04/2026	$157.64	$164.50	$153.78	$160.35	$16.75K	+1.72%
02/03/2026	$154.21	$164.79	$153.26	$158.62	$17.01K	+2.86%
02/02/2026	$152.12	$161.30	$149.17	$158.76	$13.83K	+4.36%
02/01/2026	$152.10	$153.01	$152.10	$152.88	$19.32K	+0.51%
01/31/2026	$153.17	$153.17	$150.25	$152.10	$12.15K	-0.70%
01/30/2026	$153.09	$153.18	$147.32	$149.79	$10.62K	-2.16%
01/29/2026	$148.19	$153.18	$147.30	$153.09	$11.71K	+3.31%
01/28/2026	$150.27	$151.87	$144.53	$150.08	$13.11K	-0.13%
01/27/2026	$150.63	$153.96	$146.44	$152.48	$16.29K	+1.23%
01/26/2026	$150.73	$184.61	$146.42	$150.50	$15.87K	-0.15%
01/25/2026	$150.81	$151.47	$150.67	$151.07	$11.71K	+0.17%
01/24/2026	$153.72	$153.72	$150.68	$150.81	$12.81K	-1.89%
01/23/2026	$151.37	$155.91	$148.10	$153.08	$16.04K	+1.13%
01/22/2026	$146.98	$154.83	$143.23	$151.37	$15.82K	+2.99%
01/21/2026	$148.78	$151.75	$143.28	$147.03	$14.61K	-1.18%
01/20/2026	$145.68	$151.81	$143.78	$149.81	$13.29K	+2.83%
01/19/2026	$145.49	$149.10	$140.35	$145.68	$15.45K	+0.13%
01/18/2026	$144.30	$145.49	$142.95	$143.06	$11.85K	-0.86%
01/17/2026	$145.74	$145.74	$143.49	$145.48	$12.29K	-0.18%
01/16/2026	$147.27	$150.24	$143.62	$144.80	$15.43K	-1.68%
01/15/2026	$147.32	$151.65	$144.74	$146.27	$13.76K	-0.71%
01/14/2026	$145.21	$150.40	$144.32	$147.32	$14.73K	+1.45%
01/13/2026	$144.55	$145.26	$144.06	$145.21	$12.19K	+0.46%
01/12/2026	$142.63	$144.76	$142.39	$144.38	$12.03K	+1.23%
01/11/2026	$142.83	$142.83	$142.63	$142.63	$12.11K	-0.14%
01/10/2026	$142.62	$142.83	$142.62	$142.83	$12.13K	+0.15%
01/09/2026	$142.21	$143.18	$141.76	$142.62	$11.85K	+0.29%
01/08/2026	$139.05	$142.72	$138.69	$142.26	$12.00K	+2.31%
01/07/2026	$140.71	$141.56	$138.47	$139.05	$12.27K	-1.18%
01/06/2026	$141.30	$141.67	$140.42	$140.71	$12.05K	-0.42%
01/05/2026	$142.59	$142.97	$141.06	$141.30	$10.86K	-0.90%
01/04/2026	$142.59	$142.72	$142.59	$142.72	$11.90K	+0.09%
01/03/2026	$142.72	$142.72	$142.46	$142.59	$12.21K	-0.09%
01/02/2026	$144.33	$144.96	$142.24	$142.72	$11.63K	-1.12%
01/01/2026	$144.18	$144.33	$144.08	$144.33	$11.82K	+0.10%
12/31/2025	$144.90	$145.93	$144.09	$144.18	$11.78K	-0.50%
12/30/2025	$145.70	$145.95	$144.43	$144.90	$11.84K	-0.55%
12/29/2025	$145.55	$146.28	$144.93	$145.70	$11.74K	+0.10%
12/28/2025	$145.40	$145.55	$145.40	$145.55	$11.40K	+0.10%
12/27/2025	$145.55	$145.55	$145.40	$145.40	$11.68K	-0.10%
12/26/2025	$145.39	$146.59	$144.97	$145.40	$10.11K	+0.01%
12/25/2025	$145.35	$145.56	$145.18	$145.48	$5.70K	+0.09%
12/24/2025	$144.12	$145.68	$143.68	$145.35	$11.55K	+0.85%
12/23/2025	$143.84	$144.66	$142.98	$144.21	$11.77K	+0.26%
12/22/2025	$144.91	$145.63	$143.41	$143.84	$11.84K	-0.74%
12/21/2025	$144.91	$145.63	$144.91	$145.63	$11.31K	+0.50%
12/20/2025	$145.27	$145.58	$144.91	$144.91	$11.62K	-0.25%
12/19/2025	$146.45	$146.87	$144.83	$145.36	$9.57K	-0.74%
12/18/2025	$149.14	$149.14	$146.27	$146.45	$11.94K	-1.80%
12/17/2025	$146.42	$149.41	$146.02	$149.14	$11.78K	+1.86%
12/16/2025	$146.24	$147.44	$145.58	$146.27	$11.73K	+0.02%
12/15/2025	$143.51	$146.46	$143.44	$146.41	$11.14K	+2.02%
12/14/2025	$143.56	$143.57	$143.44	$143.51	$12.21K	-0.03%
12/13/2025	$143.56	$143.77	$143.44	$143.47	$11.29K	-0.06%
12/12/2025	$141.93	$143.97	$141.45	$143.44	$11.97K	+1.06%
12/11/2025	$140.79	$142.52	$140.64	$141.93	$12.32K	+0.81%
12/10/2025	$139.58	$142.33	$139.58	$140.70	$12.15K	+0.80%
12/09/2025	$138.49	$140.76	$138.29	$139.81	$27.06K	+0.95%
12/08/2025	$143.29	$143.62	$138.24	$138.49	$28.76K	-3.35%
12/07/2025	$143.57	$143.67	$143.29	$143.34	$9.84K	-0.16%
12/06/2025	$143.72	$143.72	$143.43	$143.67	$12.23K	-0.03%
12/05/2025	$145.25	$146.05	$143.30	$143.46	$12.62K	-1.23%
12/04/2025	$146.58	$147.45	$144.51	$145.52	$13.39K	-0.72%
12/03/2025	$145.80	$148.04	$145.04	$146.58	$12.90K	+0.53%
12/02/2025	$147.71	$148.47	$142.60	$145.80	$60.09K	-1.29%
12/01/2025	$148.12	$148.99	$147.42	$147.71	$11.67K	-0.28%
11/30/2025	$148.28	$148.67	$148.00	$148.06	$15.16K	-0.15%
11/29/2025	$148.21	$148.28	$148.17	$148.22	$11.49K	+0.01%
11/28/2025	$148.01	$148.72	$147.22	$148.17	$11.74K	+0.11%
11/27/2025	$148.23	$148.58	$148.01	$148.58	$11.70K	+0.24%
11/26/2025	$148.43	$149.03	$147.79	$148.27	$10.39K	-0.11%
11/25/2025	$148.24	$148.81	$146.90	$148.43	$5.48K	+0.13%
11/24/2025	$148.37	$148.37	$148.09	$148.09	$16.96K	-0.19%
11/23/2025	$148.37	$148.37	$148.24	$148.24	$9.40K	-0.09%
11/22/2025	$148.25	$148.37	$148.14	$148.37	$9.85K	+0.08%
11/21/2025	$148.47	$148.57	$148.14	$148.25	$8.88K	-0.15%
11/20/2025	$146.62	$148.82	$146.07	$148.38	$9.17K	+1.20%
11/19/2025	$146.92	$148.02	$145.97	$146.46	$9.35K	-0.31%
11/18/2025	$145.59	$147.46	$145.40	$147.03	$9.46K	+0.99%
11/17/2025	$147.95	$148.34	$145.04	$145.70	$9.81K	-1.52%
11/16/2025	$148.11	$148.35	$147.50	$148.12	$9.18K	+0.01%
11/15/2025	$148.12	$148.33	$147.67	$148.31	$9.75K	+0.13%
11/14/2025	$148.04	$149.44	$147.63	$147.95	$10.17K	-0.06%
11/13/2025	$148.01	$148.84	$147.56	$147.96	$8.93K	-0.03%
11/12/2025	$148.58	$149.11	$147.49	$147.86	$10.02K	-0.48%
11/11/2025	$145.53	$148.68	$145.09	$148.63	$9.93K	+2.13%

Procter & Gamble xStock (PGX) price history

Monthly returns PGX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News