PGNY - Progyny, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202337.6338.5037.1237.3937.39395,400
25 May 202338.3138.4136.3937.3937.39712,500
24 May 202337.8938.4237.1538.2438.24548,100
23 May 202338.5639.4437.9038.1638.16931,800
22 May 202337.8439.3537.5338.7138.711,130,300
19 May 202335.9737.2035.5537.1337.13942,100
18 May 202335.4136.3435.0435.6335.63933,200
17 May 202335.9936.2434.8535.4935.49905,000
16 May 202335.6436.3735.2735.9535.951,092,400
15 May 202336.5436.9535.9235.9935.99658,600
12 May 202336.6336.7035.8536.6136.61827,300
11 May 202337.3037.4536.0336.4836.48943,100
10 May 202338.5538.8937.2537.5437.541,217,800
09 May 202336.2238.6335.7537.8037.802,625,800
08 May 202334.5335.3834.2534.8534.851,016,700
05 May 202334.0034.7733.7434.5834.58573,600
04 May 202333.8633.9933.0633.4633.46416,700
03 May 202333.2534.7033.2534.1034.10565,300
02 May 202333.4033.6932.7633.2233.22698,400
01 May 202333.2533.7932.9933.5933.59524,700
28 Apr 202333.2333.5132.8333.2433.24464,900
27 Apr 202332.7833.7632.6033.5133.51706,200
26 Apr 202332.1033.2232.0932.5732.57618,800
25 Apr 202334.2034.3132.3932.4032.401,013,300
24 Apr 202334.6135.0534.2534.5234.52794,900
21 Apr 202334.5735.0934.0434.6434.64808,500
20 Apr 202333.5534.5133.5234.2434.241,105,100
19 Apr 202332.4134.0832.3034.0634.06785,500
18 Apr 202332.8533.0032.0832.5632.56716,500
17 Apr 202332.4032.7232.2232.5932.59412,600
14 Apr 202333.0833.0832.0432.3932.39563,500
13 Apr 202332.3533.1632.1732.9132.91606,100
12 Apr 202333.0333.1231.6532.2632.261,076,000
11 Apr 202331.4333.0031.3832.6532.651,221,600
10 Apr 202330.9431.3530.7331.0431.04473,700
06 Apr 202331.1231.2830.5431.2031.20416,800
05 Apr 202331.6331.6330.5031.0731.07634,300
04 Apr 202331.5631.9831.1231.6431.64699,500
03 Apr 202332.1332.1830.8931.6731.67757,700
31 Mar 202331.7132.6931.1232.1232.121,623,400
30 Mar 202333.4033.4031.1831.2931.291,033,900
29 Mar 202333.7533.7532.4632.9232.92635,000
28 Mar 202333.7133.9333.1933.2033.20389,900
27 Mar 202333.8733.9433.3133.6933.69442,800
24 Mar 202332.5833.3732.1533.1033.10564,700
23 Mar 202333.4133.9732.4733.0533.05805,700
22 Mar 202333.6434.6032.9733.0233.02805,200
21 Mar 202332.7833.6932.6633.5033.50849,000
20 Mar 202332.7533.1831.7932.1232.121,030,300
17 Mar 202334.0834.2732.5432.6032.601,088,900
16 Mar 202333.8234.4933.5934.0834.08850,900
15 Mar 202332.1933.9332.1733.8633.861,033,400
14 Mar 202332.5133.1432.1033.0933.09942,600
13 Mar 202330.1331.8929.5031.3731.37813,300
10 Mar 202332.2632.8030.3030.5430.541,182,700
09 Mar 202334.3834.3832.3532.4132.41823,300
08 Mar 202334.9635.1934.3034.3734.37728,200
07 Mar 202335.4335.8934.7934.9334.93598,100
06 Mar 202336.3936.3935.4035.5035.50613,300
03 Mar 202336.4036.7835.7736.2136.21756,600
02 Mar 202337.7237.9835.4936.2336.231,595,300
01 Mar 202337.3838.5636.3538.2338.231,773,200
28 Feb 202335.0037.7334.5737.5637.566,253,100
27 Feb 202330.7531.7730.1531.0931.091,784,700
24 Feb 202331.0031.3330.4130.5730.571,091,000
23 Feb 202332.0832.2431.2031.6931.69881,900
22 Feb 202331.9232.4931.5432.0332.03827,800
21 Feb 202333.0033.3631.5131.6131.611,194,400
17 Feb 202333.2533.7132.8133.6133.61810,900
16 Feb 202333.7334.5533.1333.3633.36726,400
15 Feb 202332.8534.3732.7633.9933.99935,500
14 Feb 202331.9933.5531.7533.1433.141,352,200
13 Feb 202331.6632.7631.4532.2832.28787,500
10 Feb 202331.0531.8130.7131.6631.66561,900
09 Feb 202332.5432.9131.0131.3331.33917,100
08 Feb 202332.3232.8331.6432.5532.551,041,500
07 Feb 202332.5033.2731.0032.0132.012,564,400
06 Feb 202335.1835.5833.1033.4333.431,041,400
03 Feb 202336.1336.5535.0035.5835.58782,500
02 Feb 202335.5837.1335.4937.0837.081,472,500
01 Feb 202334.4535.3633.6135.2135.21987,200
31 Jan 202333.9035.1133.8834.3934.39684,400
30 Jan 202333.3534.0132.8033.7533.75570,000
27 Jan 202333.1834.1732.7833.8433.84603,200
26 Jan 202333.5934.3233.2233.4533.45584,400
25 Jan 202332.7933.3132.1633.2533.25377,000
24 Jan 202333.4533.8732.5532.7832.78520,400
23 Jan 202333.1534.0732.8633.5333.53734,900
20 Jan 202333.6533.6732.5033.0233.02486,300
19 Jan 202333.3233.7032.9933.2933.29494,700
18 Jan 202334.0034.9333.4533.5333.53595,800
17 Jan 202333.0833.9232.2633.7433.74637,000
13 Jan 202333.0033.9132.5933.2833.28479,900
12 Jan 202332.6933.0831.6133.0633.06728,800
11 Jan 202330.5533.1830.4732.6532.651,161,500
10 Jan 202330.0530.5929.5930.4830.48626,300
09 Jan 202330.0030.5929.3429.7829.78933,200
06 Jan 202329.0829.2028.0328.1628.161,473,800
05 Jan 202330.0530.2128.4328.7528.75893,100
04 Jan 202330.8031.3330.3831.1331.13492,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...