Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	34.08	34.55	33.79	33.99	33.99	467,434
28 Nov 2023	34.18	34.36	33.81	33.88	33.88	715,900
27 Nov 2023	34.29	34.36	33.69	34.18	34.18	731,600
24 Nov 2023	33.66	34.74	33.50	34.48	34.48	387,900
22 Nov 2023	33.19	34.14	33.04	33.77	33.77	793,600
21 Nov 2023	32.75	33.06	32.29	32.86	32.86	819,200
20 Nov 2023	32.37	33.20	32.24	33.09	33.09	912,900
17 Nov 2023	31.61	32.22	30.96	32.20	32.20	823,400
16 Nov 2023	32.60	32.60	31.39	31.40	31.40	726,100
15 Nov 2023	31.78	32.95	31.78	32.62	32.62	741,700
14 Nov 2023	31.47	32.34	31.47	31.84	31.84	817,100
13 Nov 2023	30.16	30.64	29.76	30.47	30.47	762,900
10 Nov 2023	29.60	30.44	29.54	30.18	30.18	757,800
09 Nov 2023	29.78	30.37	29.44	29.60	29.60	1,023,400
08 Nov 2023	32.00	33.60	29.46	29.51	29.51	2,058,400
07 Nov 2023	31.02	32.34	31.02	32.00	32.00	1,974,700
06 Nov 2023	31.90	32.24	30.75	30.83	30.83	1,161,900
03 Nov 2023	31.37	32.40	31.10	31.90	31.90	1,036,800
02 Nov 2023	31.00	31.06	29.84	30.81	30.81	941,500
01 Nov 2023	30.87	31.00	30.00	30.43	30.43	701,800
31 Oct 2023	30.96	31.49	30.59	30.86	30.86	970,800
30 Oct 2023	30.77	31.18	30.25	31.01	31.01	546,800
27 Oct 2023	30.18	30.51	29.59	30.49	30.49	640,700
26 Oct 2023	31.33	31.53	29.97	30.05	30.05	524,600
25 Oct 2023	31.42	31.63	30.92	31.33	31.33	541,600
24 Oct 2023	31.83	32.26	31.60	31.77	31.77	519,100
23 Oct 2023	31.83	31.93	31.09	31.74	31.74	634,200
20 Oct 2023	32.04	32.04	31.30	31.67	31.67	769,000
19 Oct 2023	31.89	32.52	31.28	31.97	31.97	780,700
18 Oct 2023	32.64	32.64	31.82	31.96	31.96	461,000
17 Oct 2023	32.13	33.38	32.02	32.90	32.90	963,400
16 Oct 2023	33.35	33.38	32.28	32.33	32.33	783,800
13 Oct 2023	32.58	33.37	32.40	33.11	33.11	429,300
12 Oct 2023	33.92	33.92	32.44	32.47	32.47	420,900
11 Oct 2023	34.96	35.11	33.37	33.80	33.80	375,200
10 Oct 2023	33.64	35.17	33.64	34.95	34.95	536,600
09 Oct 2023	33.62	33.88	32.95	33.77	33.77	380,200
06 Oct 2023	33.04	33.99	33.01	33.59	33.59	455,600
05 Oct 2023	32.85	33.36	32.56	33.33	33.33	557,200
04 Oct 2023	33.32	33.49	32.72	33.21	33.21	349,400
03 Oct 2023	33.71	33.84	33.11	33.26	33.26	388,900
02 Oct 2023	33.95	34.20	33.51	33.92	33.92	573,300
29 Sept 2023	34.67	34.98	33.99	34.02	34.02	669,300
28 Sept 2023	34.45	35.11	34.28	34.39	34.39	822,500
27 Sept 2023	34.49	35.06	34.02	34.60	34.60	995,100
26 Sept 2023	33.28	34.34	33.01	34.21	34.21	1,324,600
25 Sept 2023	32.99	33.51	32.89	33.25	33.25	548,400
22 Sept 2023	33.36	33.55	32.94	33.09	33.09	808,500
21 Sept 2023	34.15	34.28	33.25	33.25	33.25	722,700
20 Sept 2023	35.05	35.24	34.53	34.55	34.55	479,700
19 Sept 2023	34.80	34.80	34.14	34.74	34.74	616,400
18 Sept 2023	34.18	34.94	33.96	34.87	34.87	828,900
15 Sept 2023	35.00	35.09	34.07	34.21	34.21	1,801,000
14 Sept 2023	35.52	35.92	34.86	34.95	34.95	852,400
13 Sept 2023	36.62	36.78	34.87	35.30	35.30	814,200
12 Sept 2023	36.98	37.80	36.58	36.62	36.62	540,600
11 Sept 2023	36.38	37.25	36.11	37.07	37.07	803,900
08 Sept 2023	37.20	37.28	36.30	36.31	36.31	731,900
07 Sept 2023	37.39	37.39	36.45	37.21	37.21	609,500
06 Sept 2023	37.17	38.07	37.17	37.57	37.57	916,200
05 Sept 2023	37.10	37.44	36.72	37.10	37.10	726,600
01 Sept 2023	37.65	37.97	37.21	37.37	37.37	504,900
31 Aug 2023	38.04	38.29	37.21	37.34	37.34	563,400
30 Aug 2023	37.77	38.27	37.65	37.95	37.95	500,700
29 Aug 2023	36.76	37.82	36.39	37.78	37.78	685,700
28 Aug 2023	37.65	37.72	36.67	36.90	36.90	445,000
25 Aug 2023	36.45	37.71	36.45	37.38	37.38	711,800
24 Aug 2023	36.97	37.12	35.86	36.25	36.25	600,600
23 Aug 2023	37.06	37.58	36.68	37.12	37.12	631,900
22 Aug 2023	37.67	37.94	36.26	36.84	36.84	621,800
21 Aug 2023	37.35	37.83	36.64	37.56	37.56	687,100
18 Aug 2023	37.67	38.38	37.33	37.39	37.39	679,900
17 Aug 2023	38.36	38.54	37.31	38.11	38.11	616,800
16 Aug 2023	38.65	38.81	38.17	38.37	38.37	626,800
15 Aug 2023	38.50	38.87	38.38	38.82	38.82	613,100
14 Aug 2023	38.56	38.79	37.86	38.62	38.62	942,200
11 Aug 2023	37.56	39.51	37.49	38.70	38.70	745,600
10 Aug 2023	39.58	40.24	37.67	37.79	37.79	966,800
09 Aug 2023	39.63	39.89	37.95	39.04	39.04	921,600
08 Aug 2023	40.00	40.16	38.75	39.77	39.77	1,215,900
07 Aug 2023	41.45	41.63	39.99	41.00	41.00	1,239,000
04 Aug 2023	42.00	44.95	41.79	42.90	42.90	1,881,700
03 Aug 2023	40.66	40.99	40.22	40.43	40.43	600,600
02 Aug 2023	40.88	41.12	40.17	40.90	40.90	439,700
01 Aug 2023	41.63	41.99	40.95	41.41	41.41	532,300
31 July 2023	40.78	41.82	40.69	41.76	41.76	710,700
28 July 2023	39.91	40.78	39.70	40.61	40.61	518,000
27 July 2023	40.34	40.59	39.32	39.41	39.41	476,300
26 July 2023	39.38	40.69	39.37	40.07	40.07	399,400
25 July 2023	39.16	39.77	39.12	39.38	39.38	333,500
24 July 2023	39.91	39.97	39.02	39.22	39.22	432,900
21 July 2023	40.77	40.81	39.93	39.94	39.94	489,300
20 July 2023	40.22	40.54	40.00	40.33	40.33	474,000
19 July 2023	40.75	41.24	39.71	40.22	40.22	441,200
18 July 2023	40.13	40.60	39.91	40.50	40.50	473,900
17 July 2023	38.74	40.10	38.70	40.07	40.07	615,900
14 July 2023	39.32	39.63	38.53	38.80	38.80	469,200
13 July 2023	38.72	39.25	38.52	39.19	39.19	595,100
12 July 2023	38.88	38.88	38.21	38.63	38.63	765,400
11 July 2023	38.20	38.35	37.43	38.29	38.29	484,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6620-0.0030(-0.45%)

ASX 2007,035.30+20.10(+0.29%)

OIL77.70+1.29(+1.69%)

GOLD2,065.70+5.50(+0.27%)

Bitcoin AUD57,026.32-312.48(-0.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Progyny, Inc. (PGNY)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6620
-0.0030(-0.45%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
77.70
+1.29(+1.69%)

GOLD
2,065.70
+5.50(+0.27%)

Bitcoin AUD
57,026.32
-312.48(-0.54%)