Australia markets closed

Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.43+0.38 (+1.31%)
At close: 04:00PM EDT
30.04 +0.61 (+2.07%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202228.9730.1328.9329.4329.43614,200
30 June 202229.0029.6728.3929.0529.05519,400
29 June 202229.5830.0428.9829.6829.68481,600
28 June 202230.7930.9629.7229.7329.73505,800
27 June 202231.2131.2830.2030.6630.66768,100
24 June 202230.2131.0029.3630.9430.942,418,600
23 June 202227.3529.7327.1129.7029.70809,600
22 June 202226.2027.9026.0627.1427.14738,900
21 June 202227.2327.8526.5726.7026.70503,500
17 June 202226.5027.9326.1026.7926.791,224,900
16 June 202226.6027.1025.6726.0626.061,032,900
15 June 202227.2727.9226.6027.2927.29726,100
14 June 202226.2927.0025.7226.8626.86952,800
13 June 202227.1127.8626.2826.4026.401,103,400
10 June 202228.2428.7727.7128.3328.33455,900
09 June 202229.6930.0028.8328.9028.90663,400
08 June 202230.0630.9029.9630.1730.17695,700
07 June 202229.1230.8029.0130.3830.38700,600
06 June 202231.6131.9729.5029.6629.66615,300
03 June 202231.1431.1430.3330.8830.88614,200
02 June 202229.5231.6029.0531.5431.541,134,700
01 June 202232.0432.4029.0429.5729.571,201,800
31 May 202233.8034.6431.3731.6131.611,747,800
27 May 202234.0035.0333.6634.1434.141,415,300
26 May 202232.5834.8732.3433.7833.781,418,500
25 May 202232.4032.9531.5732.0832.08993,900
24 May 202234.2134.2132.1032.6232.62671,000
23 May 202235.6235.8833.9834.6834.681,251,800
20 May 202236.0836.5333.9835.1835.18526,500
19 May 202234.9636.2734.7935.1835.18869,400
18 May 202236.8437.5334.8335.1835.18330,300
17 May 202237.1137.8136.0437.7937.79416,800
16 May 202236.4538.3835.9736.2336.23639,700
13 May 202234.3237.0934.0936.9436.94672,200
12 May 202232.5034.5932.1333.4433.44734,400
11 May 202233.4034.6332.7833.0633.06869,900
10 May 202233.6634.8732.0633.8633.86701,800
09 May 202237.0137.0132.8232.9832.98757,600
06 May 202237.0637.8434.5437.2737.27728,200
05 May 202239.4939.6136.1236.8236.82510,100
04 May 202239.2240.3837.8940.1440.14459,000
03 May 202239.0639.6438.1039.0039.00536,600
02 May 202239.7139.7137.8239.4139.41627,400
29 Apr 202239.6340.5438.3138.4538.45517,400
28 Apr 202239.9040.4637.8140.0040.00444,900
27 Apr 202240.3841.8139.2839.4439.44581,800
26 Apr 202241.0841.4640.1340.1840.18603,800
25 Apr 202239.7441.8939.5041.6441.64644,000
22 Apr 202241.9242.4640.3040.4740.47392,900
21 Apr 202244.5244.9242.1742.3842.38616,400
20 Apr 202243.4444.6642.4444.1844.18501,100
19 Apr 202241.7143.7141.3643.2143.21483,300
18 Apr 202242.6642.6640.7841.5641.56460,900
14 Apr 202243.3844.0241.8241.9541.95476,400
13 Apr 202242.6644.0842.5043.4543.45381,800
12 Apr 202244.1245.4242.2842.6542.65473,000
11 Apr 202244.3444.6143.2043.5543.55469,700
08 Apr 202246.5847.2144.7644.8444.84475,700
07 Apr 202247.4247.7745.7646.8346.83781,800
06 Apr 202247.4647.7146.5247.4647.46719,200
05 Apr 202249.6149.6447.8648.0748.07639,400
04 Apr 202252.1252.8149.1549.4949.49775,900
01 Apr 202251.3353.1051.1151.9451.94844,400
31 Mar 202250.7852.3150.0151.4051.40465,900
30 Mar 202251.6553.0850.7350.9050.90457,900
29 Mar 202251.4552.9351.2151.8051.80619,500
28 Mar 202249.7850.9648.8950.5550.55321,900
25 Mar 202249.7050.2149.0749.8849.88479,700
24 Mar 202248.9549.7647.7049.5049.50552,700
23 Mar 202249.4150.1048.5748.5848.58413,500
22 Mar 202248.9150.7048.9150.0350.03544,800
21 Mar 202248.6849.7947.6548.9048.90528,300
18 Mar 202249.3450.7248.4448.9048.90752,400
17 Mar 202245.0048.8044.7548.6348.63738,300
16 Mar 202243.0145.7442.7245.6245.62634,900
15 Mar 202240.3342.0040.2641.9641.96667,700
14 Mar 202243.7044.2439.6140.1540.15557,700
11 Mar 202244.9945.0543.3143.4843.48445,700
10 Mar 202244.6645.3843.0244.6644.66453,800
09 Mar 202243.4746.1843.1945.6745.67584,900
08 Mar 202243.3144.3341.7142.6842.68735,000
07 Mar 202243.8444.2643.1043.4643.46796,600
04 Mar 202243.5044.4742.7943.7043.70692,600
03 Mar 202244.8344.8342.9443.5843.58945,300
02 Mar 202242.9944.9442.2144.5344.531,286,100
01 Mar 202238.9643.6338.1643.1143.111,537,300
28 Feb 202238.1239.5937.9839.3639.361,453,700
25 Feb 202236.9738.8636.8038.6838.68737,800
24 Feb 202233.3636.7432.8636.6736.671,347,200
23 Feb 202236.6337.1634.5334.6234.62585,700
22 Feb 202236.7437.3735.6436.1736.17524,200
18 Feb 202238.4939.1337.0037.1437.14461,400
17 Feb 202240.4940.4938.6538.7138.71618,100
16 Feb 202240.8841.0339.4940.7940.79289,900
15 Feb 202241.3341.7340.9341.2841.28425,200
14 Feb 202240.6041.4140.0340.7340.73544,500
11 Feb 202240.7542.0139.4840.8640.86824,900
10 Feb 202239.6641.3039.0240.8040.80682,300
09 Feb 202239.8940.8539.5440.8340.83622,200
08 Feb 202238.8939.5037.8839.0039.001,160,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...