Australia markets open in 57 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.99+0.11 (+0.32%)
At close: 04:00PM EST
33.99 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202334.0834.5533.7933.9933.99467,434
28 Nov 202334.1834.3633.8133.8833.88715,900
27 Nov 202334.2934.3633.6934.1834.18731,600
24 Nov 202333.6634.7433.5034.4834.48387,900
22 Nov 202333.1934.1433.0433.7733.77793,600
21 Nov 202332.7533.0632.2932.8632.86819,200
20 Nov 202332.3733.2032.2433.0933.09912,900
17 Nov 202331.6132.2230.9632.2032.20823,400
16 Nov 202332.6032.6031.3931.4031.40726,100
15 Nov 202331.7832.9531.7832.6232.62741,700
14 Nov 202331.4732.3431.4731.8431.84817,100
13 Nov 202330.1630.6429.7630.4730.47762,900
10 Nov 202329.6030.4429.5430.1830.18757,800
09 Nov 202329.7830.3729.4429.6029.601,023,400
08 Nov 202332.0033.6029.4629.5129.512,058,400
07 Nov 202331.0232.3431.0232.0032.001,974,700
06 Nov 202331.9032.2430.7530.8330.831,161,900
03 Nov 202331.3732.4031.1031.9031.901,036,800
02 Nov 202331.0031.0629.8430.8130.81941,500
01 Nov 202330.8731.0030.0030.4330.43701,800
31 Oct 202330.9631.4930.5930.8630.86970,800
30 Oct 202330.7731.1830.2531.0131.01546,800
27 Oct 202330.1830.5129.5930.4930.49640,700
26 Oct 202331.3331.5329.9730.0530.05524,600
25 Oct 202331.4231.6330.9231.3331.33541,600
24 Oct 202331.8332.2631.6031.7731.77519,100
23 Oct 202331.8331.9331.0931.7431.74634,200
20 Oct 202332.0432.0431.3031.6731.67769,000
19 Oct 202331.8932.5231.2831.9731.97780,700
18 Oct 202332.6432.6431.8231.9631.96461,000
17 Oct 202332.1333.3832.0232.9032.90963,400
16 Oct 202333.3533.3832.2832.3332.33783,800
13 Oct 202332.5833.3732.4033.1133.11429,300
12 Oct 202333.9233.9232.4432.4732.47420,900
11 Oct 202334.9635.1133.3733.8033.80375,200
10 Oct 202333.6435.1733.6434.9534.95536,600
09 Oct 202333.6233.8832.9533.7733.77380,200
06 Oct 202333.0433.9933.0133.5933.59455,600
05 Oct 202332.8533.3632.5633.3333.33557,200
04 Oct 202333.3233.4932.7233.2133.21349,400
03 Oct 202333.7133.8433.1133.2633.26388,900
02 Oct 202333.9534.2033.5133.9233.92573,300
29 Sept 202334.6734.9833.9934.0234.02669,300
28 Sept 202334.4535.1134.2834.3934.39822,500
27 Sept 202334.4935.0634.0234.6034.60995,100
26 Sept 202333.2834.3433.0134.2134.211,324,600
25 Sept 202332.9933.5132.8933.2533.25548,400
22 Sept 202333.3633.5532.9433.0933.09808,500
21 Sept 202334.1534.2833.2533.2533.25722,700
20 Sept 202335.0535.2434.5334.5534.55479,700
19 Sept 202334.8034.8034.1434.7434.74616,400
18 Sept 202334.1834.9433.9634.8734.87828,900
15 Sept 202335.0035.0934.0734.2134.211,801,000
14 Sept 202335.5235.9234.8634.9534.95852,400
13 Sept 202336.6236.7834.8735.3035.30814,200
12 Sept 202336.9837.8036.5836.6236.62540,600
11 Sept 202336.3837.2536.1137.0737.07803,900
08 Sept 202337.2037.2836.3036.3136.31731,900
07 Sept 202337.3937.3936.4537.2137.21609,500
06 Sept 202337.1738.0737.1737.5737.57916,200
05 Sept 202337.1037.4436.7237.1037.10726,600
01 Sept 202337.6537.9737.2137.3737.37504,900
31 Aug 202338.0438.2937.2137.3437.34563,400
30 Aug 202337.7738.2737.6537.9537.95500,700
29 Aug 202336.7637.8236.3937.7837.78685,700
28 Aug 202337.6537.7236.6736.9036.90445,000
25 Aug 202336.4537.7136.4537.3837.38711,800
24 Aug 202336.9737.1235.8636.2536.25600,600
23 Aug 202337.0637.5836.6837.1237.12631,900
22 Aug 202337.6737.9436.2636.8436.84621,800
21 Aug 202337.3537.8336.6437.5637.56687,100
18 Aug 202337.6738.3837.3337.3937.39679,900
17 Aug 202338.3638.5437.3138.1138.11616,800
16 Aug 202338.6538.8138.1738.3738.37626,800
15 Aug 202338.5038.8738.3838.8238.82613,100
14 Aug 202338.5638.7937.8638.6238.62942,200
11 Aug 202337.5639.5137.4938.7038.70745,600
10 Aug 202339.5840.2437.6737.7937.79966,800
09 Aug 202339.6339.8937.9539.0439.04921,600
08 Aug 202340.0040.1638.7539.7739.771,215,900
07 Aug 202341.4541.6339.9941.0041.001,239,000
04 Aug 202342.0044.9541.7942.9042.901,881,700
03 Aug 202340.6640.9940.2240.4340.43600,600
02 Aug 202340.8841.1240.1740.9040.90439,700
01 Aug 202341.6341.9940.9541.4141.41532,300
31 July 202340.7841.8240.6941.7641.76710,700
28 July 202339.9140.7839.7040.6140.61518,000
27 July 202340.3440.5939.3239.4139.41476,300
26 July 202339.3840.6939.3740.0740.07399,400
25 July 202339.1639.7739.1239.3839.38333,500
24 July 202339.9139.9739.0239.2239.22432,900
21 July 202340.7740.8139.9339.9439.94489,300
20 July 202340.2240.5440.0040.3340.33474,000
19 July 202340.7541.2439.7140.2240.22441,200
18 July 202340.1340.6039.9140.5040.50473,900
17 July 202338.7440.1038.7040.0740.07615,900
14 July 202339.3239.6338.5338.8038.80469,200
13 July 202338.7239.2538.5239.1939.19595,100
12 July 202338.8838.8838.2138.6338.63765,400
11 July 202338.2038.3537.4338.2938.29484,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...