Australia markets close in 3 hours 54 minutes

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.72-0.35 (-0.62%)
At close: 4:00PM EDT
55.50 -0.22 (-0.39%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202156.4356.4354.5055.7255.72401,630
02 Aug 202155.7556.8855.6256.0756.07567,400
30 July 202155.0156.3955.0055.6955.69495,900
29 July 202154.4756.4854.4755.5155.51485,000
28 July 202153.3655.0052.7054.4454.44703,400
27 July 202154.3254.5552.5153.3653.36859,400
26 July 202156.7956.7954.3154.5154.51681,600
23 July 202156.2256.8955.2656.6056.60560,100
22 July 202156.9457.5455.4656.1156.11563,800
21 July 202156.1857.0955.5656.8256.82606,000
20 July 202156.3556.7655.2756.2356.23927,800
19 July 202152.8656.1752.0656.0256.021,304,400
16 July 202155.5456.0753.3353.6453.64825,500
15 July 202155.5156.1254.4955.1755.17838,600
14 July 202157.5057.9055.3956.0456.04873,900
13 July 202159.1259.7155.3456.9756.971,288,800
12 July 202158.8059.5157.6759.4759.47619,000
09 July 202160.1160.3758.6558.8458.84548,200
08 July 202159.3460.6757.5960.0560.05984,100
07 July 202162.0062.1460.0560.9260.92714,000
06 July 202160.2261.9658.9161.5361.53931,500
02 July 202161.0861.2758.5559.8459.84810,400
01 July 202159.3160.9758.7460.4360.431,020,100
30 June 202161.3461.4958.7259.0059.001,356,300
29 June 202161.9362.5060.0061.1961.191,636,700
28 June 202159.8561.9659.2561.9361.931,079,700
25 June 202159.6560.3258.9659.5559.555,516,700
24 June 202159.9560.5858.6759.3759.371,331,300
23 June 202160.5960.5958.0459.7459.742,010,200
22 June 202162.9363.0260.2761.2361.231,613,500
21 June 202164.7764.9961.5363.8063.801,458,200
18 June 202162.1865.4261.5764.4764.471,348,500
17 June 202163.3965.2162.1362.8862.881,247,600
16 June 202163.7566.6161.4163.8863.881,728,100
15 June 202164.4864.5862.7163.8263.82716,600
14 June 202164.1064.7063.1764.4764.47852,200
11 June 202164.0064.2462.9663.9863.98713,000
10 June 202163.1964.5762.6664.0064.00795,500
09 June 202165.0765.2862.8162.9262.92745,300
08 June 202164.4965.5464.1764.9264.92721,700
07 June 202163.7065.1363.6564.9564.95733,800
04 June 202162.2763.3661.4063.2363.23659,800
03 June 202163.3063.6061.6361.9961.99841,400
02 June 202163.5365.6562.1263.1163.11856,400
01 June 202164.1364.7663.0864.3464.341,052,500
28 May 202163.1165.4562.3564.0464.041,127,600
27 May 202160.9861.2159.3360.9960.991,295,800
26 May 202159.4261.2758.8561.0061.00963,100
25 May 202159.0161.3358.8459.3559.35845,600
24 May 202157.7759.8657.6058.9558.95995,400
21 May 202157.5658.0156.5357.4257.42941,300
20 May 202156.7857.5355.4756.6156.61908,600
19 May 202154.8656.2054.0155.4255.42801,600
18 May 202152.8156.4051.5255.9655.961,353,700
17 May 202150.3352.8349.3452.5052.501,080,500
14 May 202148.4950.7048.3450.4650.46844,400
13 May 202148.2349.8547.1148.0948.09902,600
12 May 202147.8948.7347.4247.8647.861,002,900
11 May 202149.0949.7647.3148.7648.76733,600
10 May 202152.4952.7550.5150.9550.95986,400
07 May 202152.0055.7650.6351.7151.711,664,500
06 May 202154.3054.3550.5052.1052.10860,500
05 May 202154.1454.9252.3853.4153.41742,800
04 May 202154.7755.0053.2854.1554.15846,400
03 May 202157.4557.5155.0655.5355.53638,400
30 Apr 202157.5558.4556.4556.9156.91885,000
29 Apr 202159.5659.5656.8058.4858.48680,100
28 Apr 202157.1758.8456.8358.6058.60477,500
27 Apr 202156.4357.9955.4457.5657.56716,000
26 Apr 202153.5757.2953.2355.9055.901,370,300
23 Apr 202151.4253.4550.7153.1953.19493,100
22 Apr 202150.4352.3950.1351.0551.05652,000
21 Apr 202148.1850.5548.1850.4250.42773,700
20 Apr 202148.6550.3647.6648.4748.47995,900
19 Apr 202153.4653.4749.0149.3549.357,302,000
16 Apr 202154.4055.0052.8852.9752.974,557,000
15 Apr 202150.7951.2149.7250.3250.32676,500
14 Apr 202148.0250.1848.0049.8549.85608,900
13 Apr 202147.8448.4347.0248.0348.03576,900
12 Apr 202147.4048.3646.9547.7347.73725,500
09 Apr 202146.0047.7745.1647.5047.50510,300
08 Apr 202145.3345.8444.7745.7645.76507,500
07 Apr 202145.6945.8744.3544.8744.87322,000
06 Apr 202145.9246.3245.2545.8645.86681,600
05 Apr 202146.3546.3545.1746.1146.11539,500
01 Apr 202145.2446.3845.0045.6545.65521,900
31 Mar 202143.3744.8842.8644.5144.51776,400
30 Mar 202143.3844.5242.3743.3443.34595,400
29 Mar 202144.0144.9442.1943.1443.14637,800
26 Mar 202144.7245.5842.5143.8943.89743,500
25 Mar 202146.4246.7043.8344.3944.391,060,200
24 Mar 202149.4450.1847.0947.2547.25695,100
23 Mar 202148.5850.2548.2649.1349.13974,700
22 Mar 202147.1248.9846.9548.5648.56496,100
19 Mar 202145.7547.5745.0147.1347.13862,500
18 Mar 202148.2948.9345.7846.0346.03655,600
17 Mar 202147.8149.0346.5348.7348.73572,600
16 Mar 202148.3248.5847.1448.0248.02417,100
15 Mar 202148.6549.2247.5547.8247.82385,200
12 Mar 202146.8848.7346.2148.5948.59541,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...