Mail

PGNY - Progyny, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	37.63	38.50	37.12	37.39	37.39	395,400
25 May 2023	38.31	38.41	36.39	37.39	37.39	712,500
24 May 2023	37.89	38.42	37.15	38.24	38.24	548,100
23 May 2023	38.56	39.44	37.90	38.16	38.16	931,800
22 May 2023	37.84	39.35	37.53	38.71	38.71	1,130,300
19 May 2023	35.97	37.20	35.55	37.13	37.13	942,100
18 May 2023	35.41	36.34	35.04	35.63	35.63	933,200
17 May 2023	35.99	36.24	34.85	35.49	35.49	905,000
16 May 2023	35.64	36.37	35.27	35.95	35.95	1,092,400
15 May 2023	36.54	36.95	35.92	35.99	35.99	658,600
12 May 2023	36.63	36.70	35.85	36.61	36.61	827,300
11 May 2023	37.30	37.45	36.03	36.48	36.48	943,100
10 May 2023	38.55	38.89	37.25	37.54	37.54	1,217,800
09 May 2023	36.22	38.63	35.75	37.80	37.80	2,625,800
08 May 2023	34.53	35.38	34.25	34.85	34.85	1,016,700
05 May 2023	34.00	34.77	33.74	34.58	34.58	573,600
04 May 2023	33.86	33.99	33.06	33.46	33.46	416,700
03 May 2023	33.25	34.70	33.25	34.10	34.10	565,300
02 May 2023	33.40	33.69	32.76	33.22	33.22	698,400
01 May 2023	33.25	33.79	32.99	33.59	33.59	524,700
28 Apr 2023	33.23	33.51	32.83	33.24	33.24	464,900
27 Apr 2023	32.78	33.76	32.60	33.51	33.51	706,200
26 Apr 2023	32.10	33.22	32.09	32.57	32.57	618,800
25 Apr 2023	34.20	34.31	32.39	32.40	32.40	1,013,300
24 Apr 2023	34.61	35.05	34.25	34.52	34.52	794,900
21 Apr 2023	34.57	35.09	34.04	34.64	34.64	808,500
20 Apr 2023	33.55	34.51	33.52	34.24	34.24	1,105,100
19 Apr 2023	32.41	34.08	32.30	34.06	34.06	785,500
18 Apr 2023	32.85	33.00	32.08	32.56	32.56	716,500
17 Apr 2023	32.40	32.72	32.22	32.59	32.59	412,600
14 Apr 2023	33.08	33.08	32.04	32.39	32.39	563,500
13 Apr 2023	32.35	33.16	32.17	32.91	32.91	606,100
12 Apr 2023	33.03	33.12	31.65	32.26	32.26	1,076,000
11 Apr 2023	31.43	33.00	31.38	32.65	32.65	1,221,600
10 Apr 2023	30.94	31.35	30.73	31.04	31.04	473,700
06 Apr 2023	31.12	31.28	30.54	31.20	31.20	416,800
05 Apr 2023	31.63	31.63	30.50	31.07	31.07	634,300
04 Apr 2023	31.56	31.98	31.12	31.64	31.64	699,500
03 Apr 2023	32.13	32.18	30.89	31.67	31.67	757,700
31 Mar 2023	31.71	32.69	31.12	32.12	32.12	1,623,400
30 Mar 2023	33.40	33.40	31.18	31.29	31.29	1,033,900
29 Mar 2023	33.75	33.75	32.46	32.92	32.92	635,000
28 Mar 2023	33.71	33.93	33.19	33.20	33.20	389,900
27 Mar 2023	33.87	33.94	33.31	33.69	33.69	442,800
24 Mar 2023	32.58	33.37	32.15	33.10	33.10	564,700
23 Mar 2023	33.41	33.97	32.47	33.05	33.05	805,700
22 Mar 2023	33.64	34.60	32.97	33.02	33.02	805,200
21 Mar 2023	32.78	33.69	32.66	33.50	33.50	849,000
20 Mar 2023	32.75	33.18	31.79	32.12	32.12	1,030,300
17 Mar 2023	34.08	34.27	32.54	32.60	32.60	1,088,900
16 Mar 2023	33.82	34.49	33.59	34.08	34.08	850,900
15 Mar 2023	32.19	33.93	32.17	33.86	33.86	1,033,400
14 Mar 2023	32.51	33.14	32.10	33.09	33.09	942,600
13 Mar 2023	30.13	31.89	29.50	31.37	31.37	813,300
10 Mar 2023	32.26	32.80	30.30	30.54	30.54	1,182,700
09 Mar 2023	34.38	34.38	32.35	32.41	32.41	823,300
08 Mar 2023	34.96	35.19	34.30	34.37	34.37	728,200
07 Mar 2023	35.43	35.89	34.79	34.93	34.93	598,100
06 Mar 2023	36.39	36.39	35.40	35.50	35.50	613,300
03 Mar 2023	36.40	36.78	35.77	36.21	36.21	756,600
02 Mar 2023	37.72	37.98	35.49	36.23	36.23	1,595,300
01 Mar 2023	37.38	38.56	36.35	38.23	38.23	1,773,200
28 Feb 2023	35.00	37.73	34.57	37.56	37.56	6,253,100
27 Feb 2023	30.75	31.77	30.15	31.09	31.09	1,784,700
24 Feb 2023	31.00	31.33	30.41	30.57	30.57	1,091,000
23 Feb 2023	32.08	32.24	31.20	31.69	31.69	881,900
22 Feb 2023	31.92	32.49	31.54	32.03	32.03	827,800
21 Feb 2023	33.00	33.36	31.51	31.61	31.61	1,194,400
17 Feb 2023	33.25	33.71	32.81	33.61	33.61	810,900
16 Feb 2023	33.73	34.55	33.13	33.36	33.36	726,400
15 Feb 2023	32.85	34.37	32.76	33.99	33.99	935,500
14 Feb 2023	31.99	33.55	31.75	33.14	33.14	1,352,200
13 Feb 2023	31.66	32.76	31.45	32.28	32.28	787,500
10 Feb 2023	31.05	31.81	30.71	31.66	31.66	561,900
09 Feb 2023	32.54	32.91	31.01	31.33	31.33	917,100
08 Feb 2023	32.32	32.83	31.64	32.55	32.55	1,041,500
07 Feb 2023	32.50	33.27	31.00	32.01	32.01	2,564,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...