Australia markets open in 55 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.67+0.95 (+2.52%)
At close: 04:00PM EST
38.50 -0.17 (-0.44%)
After hours: 08:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202437.7238.9537.2438.6738.671,276,600
22 Feb 202440.0940.3336.6037.7237.722,187,300
21 Feb 202440.1640.3539.7040.3040.30916,700
20 Feb 202440.3640.7840.2240.4040.40638,200
16 Feb 202441.3242.0840.6640.7840.78854,400
15 Feb 202441.0241.5440.5441.3841.38544,500
14 Feb 202440.8140.9740.1740.6740.67638,400
13 Feb 202440.3641.2240.0040.1640.16687,700
12 Feb 202440.4041.6840.3741.6241.62524,000
09 Feb 202440.6940.9440.2740.4440.44683,600
08 Feb 202439.7141.8139.7140.3540.35523,300
07 Feb 202440.3040.7239.7339.7939.79612,600
06 Feb 202438.6340.1938.6339.9039.90966,900
05 Feb 202438.7538.9637.7938.8438.84700,100
02 Feb 202438.3739.3738.0839.0939.09354,900
01 Feb 202437.8938.8037.3138.7638.76538,700
31 Jan 202438.5239.1638.0538.0938.09714,300
30 Jan 202438.1338.7437.9338.5238.52420,200
29 Jan 202437.6438.5836.8738.4838.48541,600
26 Jan 202437.9838.2537.5237.6937.69318,000
25 Jan 202438.7838.9037.4137.7437.74428,200
24 Jan 202438.0038.3537.7438.2538.25398,400
23 Jan 202438.5238.6237.4537.8437.84337,200
22 Jan 202437.7938.4137.4938.0538.05670,500
19 Jan 202438.4338.4337.0637.4137.41439,900
18 Jan 202438.1638.4237.3538.1838.18693,900
17 Jan 202437.5538.2837.5538.1938.19441,100
16 Jan 202438.8538.9737.8838.3438.34687,800
12 Jan 202438.2839.0037.9738.9938.99524,300
11 Jan 202438.1238.2737.5337.8537.85537,800
10 Jan 202437.7338.1337.2938.0138.01344,300
09 Jan 202437.7838.4437.2537.7037.70513,400
08 Jan 202436.3138.2236.0337.9737.97851,000
05 Jan 202435.5036.5335.4936.3036.30867,200
04 Jan 202436.4036.5335.4835.6535.65649,300
03 Jan 202437.3937.4636.0636.2436.24756,400
02 Jan 202436.8138.0036.4437.2137.21544,500
29 Dec 202337.7538.1437.1637.1837.18377,800
28 Dec 202337.7638.1037.6937.7537.75414,200
27 Dec 202337.9438.0037.4137.7637.76449,300
26 Dec 202338.4138.5137.5437.9237.92464,500
22 Dec 202338.0038.4637.7038.3638.36660,800
21 Dec 202336.8237.8536.7537.7837.78691,900
20 Dec 202336.9737.6036.2736.3736.37754,400
19 Dec 202335.5937.0035.5236.9836.98712,600
18 Dec 202334.6535.3234.1935.1135.11759,800
15 Dec 202336.0936.1434.4634.5034.501,915,900
14 Dec 202336.7437.7035.7235.8835.881,037,900
13 Dec 202335.4636.1834.4436.1236.121,005,200
12 Dec 202336.0136.2435.3235.5335.531,070,300
11 Dec 202336.2636.4235.6735.9635.96521,800
08 Dec 202336.3436.9636.0636.2636.26590,800
07 Dec 202336.4936.6535.8336.3136.31829,900
06 Dec 202335.6336.8435.6336.4536.451,224,900
05 Dec 202335.0535.3634.7835.3535.35831,100
04 Dec 202334.5535.2034.5535.1935.19458,400
01 Dec 202334.1334.9734.1334.5934.59730,600
30 Nov 202334.2234.6634.0934.3634.36839,800
29 Nov 202334.0834.5533.7933.9933.99498,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...