Australia markets open in 10 hours

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.95+0.77 (+2.73%)
At close: 04:00PM EDT
29.00 +0.05 (+0.17%)
After hours: 06:13PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202428.4428.9828.3028.9528.95618,500
11 July 202427.7728.2527.4928.1828.18802,000
10 July 202428.2328.2326.9827.2727.27976,600
09 July 202428.2328.3127.7628.1628.16716,500
08 July 202428.6228.9128.1128.2528.251,038,900
05 July 202428.2028.5528.0128.4428.44832,700
03 July 202428.4528.5328.1628.2628.26517,600
02 July 202428.5328.5328.0128.3328.331,042,200
01 July 202428.6529.1427.9828.3828.381,243,500
28 June 202428.7528.7728.1328.6128.612,258,600
27 June 202427.5028.7627.4028.6228.621,376,100
26 June 202426.4127.5926.2827.5427.541,185,000
25 June 202426.0226.8525.6926.5226.52958,400
24 June 202425.9826.7225.8926.1226.12840,200
21 June 202425.4025.8825.2125.8625.861,481,800
20 June 202425.6425.8125.1825.3425.341,011,000
18 June 202426.6227.0025.5525.7325.731,541,200
17 June 202426.8426.9025.9726.7126.711,338,600
14 June 202427.1227.3226.8526.9826.98843,300
13 June 202427.5727.6527.1327.3327.33664,100
12 June 202428.8928.8927.7127.7227.721,106,700
11 June 202427.7928.2827.2628.1128.11739,400
10 June 202427.3327.8526.7727.8327.83665,700
07 June 202427.8128.0627.5727.6027.60555,100
06 June 202427.3928.0427.3227.9327.93674,600
05 June 202427.2927.5726.8927.4427.44659,200
04 June 202427.7727.8127.1427.1527.15814,100
03 June 202427.3728.0627.1227.8527.851,359,600
31 May 202426.6826.9826.1726.9526.95987,500
30 May 202426.5026.7226.0926.6226.62834,000
29 May 202426.3526.4525.6326.3026.302,006,700
28 May 202427.0527.1426.2126.6726.671,226,400
24 May 202427.2327.3126.7327.0027.001,059,800
23 May 202427.5227.8926.6427.1527.151,665,800
22 May 202427.3327.5126.6026.7426.741,445,300
21 May 202427.8828.3127.1227.4627.46987,900
20 May 202428.1628.2127.5028.0028.00860,400
17 May 202427.5428.0927.0128.0928.091,262,400
16 May 202426.8127.8126.6727.5527.551,368,200
15 May 202427.6628.0026.7426.7826.781,339,600
14 May 202427.6828.2726.9327.4827.481,813,800
13 May 202427.7428.1826.7127.4027.402,054,500
10 May 202423.9027.9123.9027.5327.539,000,800
09 May 202432.1632.5731.9532.5032.501,698,000
08 May 202432.7632.9932.1332.1632.161,145,900
07 May 202432.2533.8432.1933.0633.061,344,500
06 May 202432.0532.6032.0332.4032.40763,400
03 May 202432.4632.6231.4231.7231.72760,400
02 May 202432.4532.8031.5932.0732.07889,800
01 May 202431.9532.7231.8232.2932.291,001,600
30 Apr 202432.2432.9232.0532.0632.06714,300
29 Apr 202432.2532.8232.1532.5432.54546,100
26 Apr 202432.4632.7031.9932.0432.04583,500
25 Apr 202432.3132.6532.0832.5032.50588,600
24 Apr 202432.3032.6132.0032.6032.60759,100
23 Apr 202433.0733.2932.3432.4032.40625,300
22 Apr 202432.8033.3632.6633.0633.06663,400
19 Apr 202431.8832.7631.8832.7032.701,132,200
18 Apr 202432.7733.5031.8031.8831.881,295,900
17 Apr 202433.6233.7632.7032.7532.75637,600
16 Apr 202433.7033.8533.2933.3933.39629,800
15 Apr 202434.4034.4033.6033.8133.81627,200
12 Apr 202434.8934.9234.0434.2034.20368,400
11 Apr 202435.0035.3834.5834.9734.97466,800
10 Apr 202435.0635.1934.4134.8334.83736,000
09 Apr 202435.9836.3635.5935.9535.95540,200
08 Apr 202435.6135.9635.4735.8435.84443,900
05 Apr 202435.2435.5635.1235.3935.39416,400
04 Apr 202435.9836.5135.3135.5035.50540,300
03 Apr 202435.3835.9835.3535.7535.75900,900
02 Apr 202436.1336.7635.3635.6735.67589,500
01 Apr 202437.6037.9236.0336.5136.511,111,400
28 Mar 202437.9138.9837.8138.1538.15695,600
27 Mar 202437.3838.1837.3037.9937.99884,800
26 Mar 202437.2737.5236.8037.0437.04640,200
25 Mar 202437.3237.9336.6537.0037.00870,800
22 Mar 202437.2037.5336.9837.2437.24669,400
21 Mar 202436.8037.7636.6037.0537.05818,900
20 Mar 202436.0937.1035.8936.5636.56674,900
19 Mar 202436.1936.6736.0236.2936.29622,400
18 Mar 202435.3536.4935.0036.3136.31594,200
15 Mar 202435.1135.9735.1135.1735.171,123,800
14 Mar 202436.6936.6935.2135.4035.40833,700
13 Mar 202436.0537.1036.0536.6936.69863,300
12 Mar 202435.8536.5635.6436.0536.05871,800
11 Mar 202435.1936.2035.1835.9535.95789,300
08 Mar 202435.0135.9834.8835.4935.49887,200
07 Mar 202433.9935.0933.8534.5634.56935,500
06 Mar 202434.4434.8033.5533.6333.631,151,200
05 Mar 202435.4035.4934.4334.5034.50757,900
04 Mar 202436.1936.2035.3035.4835.48888,800
01 Mar 202436.6336.9935.6336.0236.021,848,200
29 Feb 202435.5737.2035.0236.5236.522,095,900
28 Feb 202436.1836.4533.0734.6534.654,083,600
27 Feb 202440.4040.8940.0940.7940.79814,700
26 Feb 202438.9240.5938.8039.8739.87907,300
23 Feb 202437.7238.9537.2438.6738.671,276,600
22 Feb 202440.0940.3336.6037.7237.722,187,300
21 Feb 202440.1640.3539.7040.3040.30916,700
20 Feb 202440.3640.7840.2240.4040.40638,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...