Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.04

-0.46

(-1.42%)

At close: 04:00PM EDT

32.04

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.46	32.70	31.99	32.04	32.04	583,500
25 Apr 2024	32.31	32.65	32.08	32.50	32.50	588,600
24 Apr 2024	32.30	32.61	32.00	32.60	32.60	759,100
23 Apr 2024	33.07	33.29	32.34	32.40	32.40	625,300
22 Apr 2024	32.80	33.36	32.66	33.06	33.06	663,400
19 Apr 2024	31.88	32.76	31.88	32.70	32.70	1,132,200
18 Apr 2024	32.77	33.50	31.80	31.88	31.88	1,295,900
17 Apr 2024	33.62	33.76	32.70	32.75	32.75	637,600
16 Apr 2024	33.70	33.85	33.29	33.39	33.39	629,800
15 Apr 2024	34.40	34.40	33.60	33.81	33.81	627,200
12 Apr 2024	34.89	34.92	34.04	34.20	34.20	368,400
11 Apr 2024	35.00	35.38	34.58	34.97	34.97	466,800
10 Apr 2024	35.06	35.19	34.41	34.83	34.83	736,000
09 Apr 2024	35.98	36.36	35.59	35.95	35.95	540,200
08 Apr 2024	35.61	35.96	35.47	35.84	35.84	443,900
05 Apr 2024	35.24	35.56	35.12	35.39	35.39	416,400
04 Apr 2024	35.98	36.51	35.31	35.50	35.50	540,300
03 Apr 2024	35.38	35.98	35.35	35.75	35.75	900,900
02 Apr 2024	36.13	36.76	35.36	35.67	35.67	589,500
01 Apr 2024	37.60	37.92	36.03	36.51	36.51	1,111,400
28 Mar 2024	37.91	38.98	37.81	38.15	38.15	695,600
27 Mar 2024	37.38	38.18	37.30	37.99	37.99	884,800
26 Mar 2024	37.27	37.52	36.80	37.04	37.04	640,200
25 Mar 2024	37.32	37.93	36.65	37.00	37.00	870,800
22 Mar 2024	37.20	37.53	36.98	37.24	37.24	669,400
21 Mar 2024	36.80	37.76	36.60	37.05	37.05	818,900
20 Mar 2024	36.09	37.10	35.89	36.56	36.56	674,900
19 Mar 2024	36.19	36.67	36.02	36.29	36.29	622,400
18 Mar 2024	35.35	36.49	35.00	36.31	36.31	594,200
15 Mar 2024	35.11	35.97	35.11	35.17	35.17	1,123,800
14 Mar 2024	36.69	36.69	35.21	35.40	35.40	833,700
13 Mar 2024	36.05	37.10	36.05	36.69	36.69	863,300
12 Mar 2024	35.85	36.56	35.64	36.05	36.05	871,800
11 Mar 2024	35.19	36.20	35.18	35.95	35.95	789,300
08 Mar 2024	35.01	35.98	34.88	35.49	35.49	887,200
07 Mar 2024	33.99	35.09	33.85	34.56	34.56	935,500
06 Mar 2024	34.44	34.80	33.55	33.63	33.63	1,151,200
05 Mar 2024	35.40	35.49	34.43	34.50	34.50	757,900
04 Mar 2024	36.19	36.20	35.30	35.48	35.48	888,800
01 Mar 2024	36.63	36.99	35.63	36.02	36.02	1,848,200
29 Feb 2024	35.57	37.20	35.02	36.52	36.52	2,095,900
28 Feb 2024	36.18	36.45	33.07	34.65	34.65	4,083,600
27 Feb 2024	40.40	40.89	40.09	40.79	40.79	814,700
26 Feb 2024	38.92	40.59	38.80	39.87	39.87	907,300
23 Feb 2024	37.72	38.95	37.24	38.67	38.67	1,276,600
22 Feb 2024	40.09	40.33	36.60	37.72	37.72	2,187,300
21 Feb 2024	40.16	40.35	39.70	40.30	40.30	916,700
20 Feb 2024	40.36	40.78	40.22	40.40	40.40	638,200
16 Feb 2024	41.32	42.08	40.66	40.78	40.78	854,400
15 Feb 2024	41.02	41.54	40.54	41.38	41.38	544,500
14 Feb 2024	40.81	40.97	40.17	40.67	40.67	638,400
13 Feb 2024	40.36	41.22	40.00	40.16	40.16	687,700
12 Feb 2024	40.40	41.68	40.37	41.62	41.62	524,000
09 Feb 2024	40.69	40.94	40.27	40.44	40.44	683,600
08 Feb 2024	39.71	41.81	39.71	40.35	40.35	523,300
07 Feb 2024	40.30	40.72	39.73	39.79	39.79	612,600
06 Feb 2024	38.63	40.19	38.63	39.90	39.90	966,900
05 Feb 2024	38.75	38.96	37.79	38.84	38.84	700,100
02 Feb 2024	38.37	39.37	38.08	39.09	39.09	354,900
01 Feb 2024	37.89	38.80	37.31	38.76	38.76	538,700
31 Jan 2024	38.52	39.16	38.05	38.09	38.09	714,300
30 Jan 2024	38.13	38.74	37.93	38.52	38.52	420,200
29 Jan 2024	37.64	38.58	36.87	38.48	38.48	541,600
26 Jan 2024	37.98	38.25	37.52	37.69	37.69	318,000
25 Jan 2024	38.78	38.90	37.41	37.74	37.74	428,200
24 Jan 2024	38.00	38.35	37.74	38.25	38.25	398,400
23 Jan 2024	38.52	38.62	37.45	37.84	37.84	337,200
22 Jan 2024	37.79	38.41	37.49	38.05	38.05	670,500
19 Jan 2024	38.43	38.43	37.06	37.41	37.41	439,900
18 Jan 2024	38.16	38.42	37.35	38.18	38.18	693,900
17 Jan 2024	37.55	38.28	37.55	38.19	38.19	441,100
16 Jan 2024	38.85	38.97	37.88	38.34	38.34	687,800
12 Jan 2024	38.28	39.00	37.97	38.99	38.99	524,300
11 Jan 2024	38.12	38.27	37.53	37.85	37.85	537,800
10 Jan 2024	37.73	38.13	37.29	38.01	38.01	344,300
09 Jan 2024	37.78	38.44	37.25	37.70	37.70	513,400
08 Jan 2024	36.31	38.22	36.03	37.97	37.97	851,000
05 Jan 2024	35.50	36.53	35.49	36.30	36.30	867,200
04 Jan 2024	36.40	36.53	35.48	35.65	35.65	649,300
03 Jan 2024	37.39	37.46	36.06	36.24	36.24	756,400
02 Jan 2024	36.81	38.00	36.44	37.21	37.21	544,500
29 Dec 2023	37.75	38.14	37.16	37.18	37.18	377,800
28 Dec 2023	37.76	38.10	37.69	37.75	37.75	414,200
27 Dec 2023	37.94	38.00	37.41	37.76	37.76	449,300
26 Dec 2023	38.41	38.51	37.54	37.92	37.92	464,500
22 Dec 2023	38.00	38.46	37.70	38.36	38.36	660,800
21 Dec 2023	36.82	37.85	36.75	37.78	37.78	691,900
20 Dec 2023	36.97	37.60	36.27	36.37	36.37	754,400
19 Dec 2023	35.59	37.00	35.52	36.98	36.98	712,600
18 Dec 2023	34.65	35.32	34.19	35.11	35.11	759,800
15 Dec 2023	36.09	36.14	34.46	34.50	34.50	1,915,900
14 Dec 2023	36.74	37.70	35.72	35.88	35.88	1,037,900
13 Dec 2023	35.46	36.18	34.44	36.12	36.12	1,005,200
12 Dec 2023	36.01	36.24	35.32	35.53	35.53	1,070,300
11 Dec 2023	36.26	36.42	35.67	35.96	35.96	521,800
08 Dec 2023	36.34	36.96	36.06	36.26	36.26	590,800
07 Dec 2023	36.49	36.65	35.83	36.31	36.31	829,900
06 Dec 2023	35.63	36.84	35.63	36.45	36.45	1,224,900
05 Dec 2023	35.05	35.36	34.78	35.35	35.35	831,100
04 Dec 2023	34.55	35.20	34.55	35.19	35.19	458,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Progyny, Inc. (PGNY)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)