Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	35.18	35.58	33.10	33.43	33.43	1,041,400
03 Feb 2023	36.13	36.55	35.00	35.58	35.58	782,500
02 Feb 2023	35.58	37.13	35.49	37.08	37.08	1,472,500
01 Feb 2023	34.45	35.36	33.61	35.21	35.21	987,200
31 Jan 2023	33.90	35.11	33.88	34.39	34.39	684,400
30 Jan 2023	33.35	34.01	32.80	33.75	33.75	570,000
27 Jan 2023	33.18	34.17	32.78	33.84	33.84	603,200
26 Jan 2023	33.59	34.32	33.22	33.45	33.45	584,400
25 Jan 2023	32.79	33.31	32.16	33.25	33.25	377,000
24 Jan 2023	33.45	33.87	32.55	32.78	32.78	520,400
23 Jan 2023	33.15	34.07	32.86	33.53	33.53	734,900
20 Jan 2023	33.65	33.67	32.50	33.02	33.02	486,300
19 Jan 2023	33.32	33.70	32.99	33.29	33.29	494,700
18 Jan 2023	34.00	34.93	33.45	33.53	33.53	595,800
17 Jan 2023	33.08	33.92	32.26	33.74	33.74	637,000
13 Jan 2023	33.00	33.91	32.59	33.28	33.28	479,900
12 Jan 2023	32.69	33.08	31.61	33.06	33.06	728,800
11 Jan 2023	30.55	33.18	30.47	32.65	32.65	1,161,500
10 Jan 2023	30.05	30.59	29.59	30.48	30.48	626,300
09 Jan 2023	30.00	30.59	29.34	29.78	29.78	933,200
06 Jan 2023	29.08	29.20	28.03	28.16	28.16	1,473,800
05 Jan 2023	30.05	30.21	28.43	28.75	28.75	893,100
04 Jan 2023	30.80	31.33	30.38	31.13	31.13	492,500
03 Jan 2023	31.50	32.00	29.85	30.59	30.59	673,900
30 Dec 2022	31.05	31.42	30.59	31.15	31.15	378,400
29 Dec 2022	30.92	31.53	30.44	31.32	31.32	493,900
28 Dec 2022	30.82	31.06	30.03	30.42	30.42	445,500
27 Dec 2022	30.75	31.18	30.06	30.77	30.77	426,000
23 Dec 2022	30.88	30.94	30.26	30.80	30.80	312,000
22 Dec 2022	31.33	31.39	30.34	30.98	30.98	494,800
21 Dec 2022	31.82	32.16	31.31	31.50	31.50	944,900
20 Dec 2022	31.34	32.17	31.02	31.47	31.47	859,000
19 Dec 2022	31.36	31.77	30.70	31.31	31.31	856,300
16 Dec 2022	30.29	32.13	30.21	31.83	31.83	1,783,200
15 Dec 2022	30.84	31.25	30.49	30.57	30.57	877,200
14 Dec 2022	31.62	31.84	30.62	31.23	31.23	859,700
13 Dec 2022	32.83	33.05	31.69	31.77	31.77	799,600
12 Dec 2022	31.44	31.90	31.07	31.21	31.21	861,000
09 Dec 2022	32.20	32.61	30.71	31.40	31.40	1,122,400
08 Dec 2022	32.41	33.08	31.35	32.58	32.58	1,175,200
07 Dec 2022	29.75	32.31	29.25	32.26	32.26	3,325,500
06 Dec 2022	33.92	33.95	31.71	31.98	31.98	1,302,400
05 Dec 2022	34.34	34.51	32.44	34.07	34.07	1,371,600
02 Dec 2022	35.92	36.35	33.82	34.69	34.69	1,001,000
01 Dec 2022	36.88	37.24	35.90	36.76	36.76	863,200
30 Nov 2022	36.83	37.12	34.49	36.63	36.63	1,073,100
29 Nov 2022	36.73	37.19	36.13	36.60	36.60	921,800
28 Nov 2022	35.28	36.98	35.28	36.92	36.92	983,900
25 Nov 2022	34.31	34.69	33.78	34.38	34.38	277,300
23 Nov 2022	33.98	34.63	33.86	34.32	34.32	326,300
22 Nov 2022	34.00	34.83	33.38	33.91	33.91	527,800
21 Nov 2022	33.48	34.21	33.01	34.03	34.03	613,200
18 Nov 2022	34.45	34.98	33.71	33.92	33.92	649,800
17 Nov 2022	33.53	34.02	32.66	33.42	33.42	744,400
16 Nov 2022	37.14	37.35	33.97	34.36	34.36	848,900
15 Nov 2022	37.72	38.28	37.17	37.41	37.41	696,600
14 Nov 2022	37.85	38.55	36.58	36.83	36.83	717,700
11 Nov 2022	37.84	39.49	37.61	38.00	38.00	1,023,300
10 Nov 2022	40.02	40.57	37.40	37.66	37.66	1,380,100
09 Nov 2022	40.37	40.37	37.02	37.66	37.66	1,340,300
08 Nov 2022	40.47	42.34	39.57	41.04	41.04	872,500
07 Nov 2022	39.77	41.45	38.94	40.36	40.36	1,583,700
04 Nov 2022	41.65	42.63	37.79	39.19	39.19	1,753,500
03 Nov 2022	39.43	39.52	38.46	38.92	38.92	1,093,500
02 Nov 2022	43.68	43.68	40.20	40.24	40.24	799,600
01 Nov 2022	45.45	45.98	43.71	43.89	43.89	505,300
31 Oct 2022	43.73	44.93	43.35	44.47	44.47	579,200
28 Oct 2022	41.45	44.40	41.20	44.01	44.01	799,600
27 Oct 2022	41.34	41.95	40.31	41.35	41.35	403,300
26 Oct 2022	40.00	42.78	39.72	41.13	41.13	780,400
25 Oct 2022	38.36	40.40	38.36	40.00	40.00	556,500
24 Oct 2022	38.58	38.71	36.67	38.22	38.22	693,100
21 Oct 2022	38.51	39.12	37.46	38.58	38.58	517,500
20 Oct 2022	37.87	39.47	37.71	38.29	38.29	353,900
19 Oct 2022	39.34	39.44	37.76	38.00	38.00	545,800
18 Oct 2022	39.97	40.65	38.71	39.39	39.39	492,800
17 Oct 2022	37.83	39.43	37.77	38.75	38.75	394,600
14 Oct 2022	39.40	39.63	36.99	37.02	37.02	621,400
13 Oct 2022	37.17	39.48	36.27	38.91	38.91	505,300
12 Oct 2022	38.67	38.93	37.69	38.47	38.47	689,200
11 Oct 2022	37.18	38.72	36.40	38.33	38.33	679,900
10 Oct 2022	37.51	37.54	36.40	37.16	37.16	310,800
07 Oct 2022	39.07	39.07	37.17	37.51	37.51	442,100
06 Oct 2022	40.16	40.96	39.67	39.96	39.96	545,600
05 Oct 2022	39.83	40.23	38.72	40.15	40.15	456,000
04 Oct 2022	38.63	40.25	38.61	40.25	40.25	610,300
03 Oct 2022	37.44	38.52	36.55	37.87	37.87	726,500
30 Sept 2022	38.47	39.63	36.95	37.06	37.06	655,200
29 Sept 2022	38.39	38.73	37.52	38.65	38.65	564,500
28 Sept 2022	38.26	39.39	37.70	39.07	39.07	518,900
27 Sept 2022	36.59	38.09	36.30	37.64	37.64	616,100
26 Sept 2022	36.03	37.37	35.43	35.83	35.83	581,800
23 Sept 2022	36.49	36.95	35.45	36.29	36.29	500,600
22 Sept 2022	39.59	39.69	36.56	37.08	37.08	611,000
21 Sept 2022	41.26	41.56	39.82	39.97	39.97	381,200
20 Sept 2022	40.94	41.35	40.46	40.87	40.87	466,800
19 Sept 2022	40.06	41.25	39.88	41.24	41.24	435,300
16 Sept 2022	42.31	42.43	39.72	40.73	40.73	1,281,000
15 Sept 2022	41.87	44.00	41.86	42.32	42.32	586,100
14 Sept 2022	41.78	42.13	41.18	42.05	42.05	361,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,705.70-40.20(-0.52%)

AUD/USD0.6929+0.0039(+0.56%)

ASX 2007,496.70-42.30(-0.56%)

OIL74.84+0.73(+0.99%)

GOLD1,885.90+6.40(+0.34%)

BTC-AUD33,055.53-193.36(-0.58%)

Get our best money-saving hacks and pro tips now

Progyny, Inc. (PGNY)

ALL ORDS
7,705.70
-40.20(-0.52%)

AUD/USD
0.6929
+0.0039(+0.56%)

ASX 200
7,496.70
-42.30(-0.56%)

OIL
74.84
+0.73(+0.99%)

GOLD
1,885.90
+6.40(+0.34%)

BTC-AUD
33,055.53
-193.36(-0.58%)