Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.43-2.15 (-6.04%)
At close: 04:00PM EST
33.62 +0.19 (+0.57%)
After hours: 04:50PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202331.5032.0029.8530.5930.59673,900
30 Dec 202231.0531.4230.5931.1531.15378,400
29 Dec 202230.9231.5330.4431.3231.32493,900
28 Dec 202230.8231.0630.0330.4230.42445,500
27 Dec 202230.7531.1830.0630.7730.77426,000
23 Dec 202230.8830.9430.2630.8030.80312,000
22 Dec 202231.3331.3930.3430.9830.98494,800
21 Dec 202231.8232.1631.3131.5031.50944,900
20 Dec 202231.3432.1731.0231.4731.47859,000
19 Dec 202231.3631.7730.7031.3131.31856,300
16 Dec 202230.2932.1330.2131.8331.831,783,200
15 Dec 202230.8431.2530.4930.5730.57877,200
14 Dec 202231.6231.8430.6231.2331.23859,700
13 Dec 202232.8333.0531.6931.7731.77799,600
12 Dec 202231.4431.9031.0731.2131.21861,000
09 Dec 202232.2032.6130.7131.4031.401,122,400
08 Dec 202232.4133.0831.3532.5832.581,175,200
07 Dec 202229.7532.3129.2532.2632.263,325,500
06 Dec 202233.9233.9531.7131.9831.981,302,400
05 Dec 202234.3434.5132.4434.0734.071,371,600
02 Dec 202235.9236.3533.8234.6934.691,001,000
01 Dec 202236.8837.2435.9036.7636.76863,200
30 Nov 202236.8337.1234.4936.6336.631,073,100
29 Nov 202236.7337.1936.1336.6036.60921,800
28 Nov 202235.2836.9835.2836.9236.92983,900
25 Nov 202234.3134.6933.7834.3834.38277,300
23 Nov 202233.9834.6333.8634.3234.32326,300
22 Nov 202234.0034.8333.3833.9133.91527,800
21 Nov 202233.4834.2133.0134.0334.03613,200
18 Nov 202234.4534.9833.7133.9233.92649,800
17 Nov 202233.5334.0232.6633.4233.42744,400
16 Nov 202237.1437.3533.9734.3634.36848,900
15 Nov 202237.7238.2837.1737.4137.41696,600
14 Nov 202237.8538.5536.5836.8336.83717,700
11 Nov 202237.8439.4937.6138.0038.001,023,300
10 Nov 202240.0240.5737.4037.6637.661,380,100
09 Nov 202240.3740.3737.0237.6637.661,340,300
08 Nov 202240.4742.3439.5741.0441.04872,500
07 Nov 202239.7741.4538.9440.3640.361,583,700
04 Nov 202241.6542.6337.7939.1939.191,753,500
03 Nov 202239.4339.5238.4638.9238.921,093,500
02 Nov 202243.6843.6840.2040.2440.24799,600
01 Nov 202245.4545.9843.7143.8943.89505,300
31 Oct 202243.7344.9343.3544.4744.47579,200
28 Oct 202241.4544.4041.2044.0144.01799,600
27 Oct 202241.3441.9540.3141.3541.35403,300
26 Oct 202240.0042.7839.7241.1341.13780,400
25 Oct 202238.3640.4038.3640.0040.00556,500
24 Oct 202238.5838.7136.6738.2238.22693,100
21 Oct 202238.5139.1237.4638.5838.58517,500
20 Oct 202237.8739.4737.7138.2938.29353,900
19 Oct 202239.3439.4437.7638.0038.00545,800
18 Oct 202239.9740.6538.7139.3939.39492,800
17 Oct 202237.8339.4337.7738.7538.75394,600
14 Oct 202239.4039.6336.9937.0237.02621,400
13 Oct 202237.1739.4836.2738.9138.91505,300
12 Oct 202238.6738.9337.6938.4738.47689,200
11 Oct 202237.1838.7236.4038.3338.33679,900
10 Oct 202237.5137.5436.4037.1637.16310,800
07 Oct 202239.0739.0737.1737.5137.51442,100
06 Oct 202240.1640.9639.6739.9639.96545,600
05 Oct 202239.8340.2338.7240.1540.15456,000
04 Oct 202238.6340.2538.6140.2540.25610,300
03 Oct 202237.4438.5236.5537.8737.87726,500
30 Sept 202238.4739.6336.9537.0637.06655,200
29 Sept 202238.3938.7337.5238.6538.65564,500
28 Sept 202238.2639.3937.7039.0739.07518,900
27 Sept 202236.5938.0936.3037.6437.64616,100
26 Sept 202236.0337.3735.4335.8335.83581,800
23 Sept 202236.4936.9535.4536.2936.29500,600
22 Sept 202239.5939.6936.5637.0837.08611,000
21 Sept 202241.2641.5639.8239.9739.97381,200
20 Sept 202240.9441.3540.4640.8740.87466,800
19 Sept 202240.0641.2539.8841.2441.24435,300
16 Sept 202242.3142.4339.7240.7340.731,281,000
15 Sept 202241.8744.0041.8642.3242.32586,100
14 Sept 202241.7842.1341.1842.0542.05361,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...