Progyny, Inc. (PGNY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

31.72

-0.35

(-1.09%)

At close: 04:00PM EDT

32.00

+0.28

(+0.88%)

After hours:

06:44PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	32.46	32.62	31.42	31.72	31.72	741,769
May 02, 2024	32.45	32.80	31.59	32.07	32.07	889,800
May 01, 2024	31.95	32.72	31.82	32.29	32.29	1,001,600
Apr 30, 2024	32.24	32.92	32.05	32.06	32.06	714,300
Apr 29, 2024	32.25	32.82	32.15	32.54	32.54	546,100
Apr 26, 2024	32.46	32.70	31.99	32.04	32.04	583,500
Apr 25, 2024	32.31	32.65	32.08	32.50	32.50	588,600
Apr 24, 2024	32.30	32.61	32.00	32.60	32.60	759,100
Apr 23, 2024	33.07	33.29	32.34	32.40	32.40	625,300
Apr 22, 2024	32.80	33.36	32.66	33.06	33.06	663,400
Apr 19, 2024	31.88	32.76	31.88	32.70	32.70	1,132,200
Apr 18, 2024	32.77	33.50	31.80	31.88	31.88	1,295,900
Apr 17, 2024	33.62	33.76	32.70	32.75	32.75	637,600
Apr 16, 2024	33.70	33.85	33.29	33.39	33.39	629,800
Apr 15, 2024	34.40	34.40	33.60	33.81	33.81	627,200
Apr 12, 2024	34.89	34.92	34.04	34.20	34.20	368,400
Apr 11, 2024	35.00	35.38	34.58	34.97	34.97	466,800
Apr 10, 2024	35.06	35.19	34.41	34.83	34.83	736,000
Apr 09, 2024	35.98	36.36	35.59	35.95	35.95	540,200
Apr 08, 2024	35.61	35.96	35.47	35.84	35.84	443,900
Apr 05, 2024	35.24	35.56	35.12	35.39	35.39	416,400
Apr 04, 2024	35.98	36.51	35.31	35.50	35.50	540,300
Apr 03, 2024	35.38	35.98	35.35	35.75	35.75	900,900
Apr 02, 2024	36.13	36.76	35.36	35.67	35.67	589,500
Apr 01, 2024	37.60	37.92	36.03	36.51	36.51	1,111,400
Mar 28, 2024	37.91	38.98	37.81	38.15	38.15	695,600
Mar 27, 2024	37.38	38.18	37.30	37.99	37.99	884,800
Mar 26, 2024	37.27	37.52	36.80	37.04	37.04	640,200
Mar 25, 2024	37.32	37.93	36.65	37.00	37.00	870,800
Mar 22, 2024	37.20	37.53	36.98	37.24	37.24	669,400
Mar 21, 2024	36.80	37.76	36.60	37.05	37.05	818,900
Mar 20, 2024	36.09	37.10	35.89	36.56	36.56	674,900
Mar 19, 2024	36.19	36.67	36.02	36.29	36.29	622,400
Mar 18, 2024	35.35	36.49	35.00	36.31	36.31	594,200
Mar 15, 2024	35.11	35.97	35.11	35.17	35.17	1,123,800
Mar 14, 2024	36.69	36.69	35.21	35.40	35.40	833,700
Mar 13, 2024	36.05	37.10	36.05	36.69	36.69	863,300
Mar 12, 2024	35.85	36.56	35.64	36.05	36.05	871,800
Mar 11, 2024	35.19	36.20	35.18	35.95	35.95	789,300
Mar 08, 2024	35.01	35.98	34.88	35.49	35.49	887,200
Mar 07, 2024	33.99	35.09	33.85	34.56	34.56	935,500
Mar 06, 2024	34.44	34.80	33.55	33.63	33.63	1,151,200
Mar 05, 2024	35.40	35.49	34.43	34.50	34.50	757,900
Mar 04, 2024	36.19	36.20	35.30	35.48	35.48	888,800
Mar 01, 2024	36.63	36.99	35.63	36.02	36.02	1,848,200
Feb 29, 2024	35.57	37.20	35.02	36.52	36.52	2,095,900
Feb 28, 2024	36.18	36.45	33.07	34.65	34.65	4,083,600
Feb 27, 2024	40.40	40.89	40.09	40.79	40.79	814,700
Feb 26, 2024	38.92	40.59	38.80	39.87	39.87	907,300
Feb 23, 2024	37.72	38.95	37.24	38.67	38.67	1,276,600
Feb 22, 2024	40.09	40.33	36.60	37.72	37.72	2,187,300
Feb 21, 2024	40.16	40.35	39.70	40.30	40.30	916,700
Feb 20, 2024	40.36	40.78	40.22	40.40	40.40	638,200
Feb 16, 2024	41.32	42.08	40.66	40.78	40.78	854,400
Feb 15, 2024	41.02	41.54	40.54	41.38	41.38	544,500
Feb 14, 2024	40.81	40.97	40.17	40.67	40.67	638,400
Feb 13, 2024	40.36	41.22	40.00	40.16	40.16	687,700
Feb 12, 2024	40.40	41.68	40.37	41.62	41.62	524,000
Feb 09, 2024	40.69	40.94	40.27	40.44	40.44	683,600
Feb 08, 2024	39.71	41.81	39.71	40.35	40.35	523,300
Feb 07, 2024	40.30	40.72	39.73	39.79	39.79	612,600
Feb 06, 2024	38.63	40.19	38.63	39.90	39.90	966,900
Feb 05, 2024	38.75	38.96	37.79	38.84	38.84	700,100
Feb 02, 2024	38.37	39.37	38.08	39.09	39.09	354,900
Feb 01, 2024	37.89	38.80	37.31	38.76	38.76	538,700
Jan 31, 2024	38.52	39.16	38.05	38.09	38.09	714,300
Jan 30, 2024	38.13	38.74	37.93	38.52	38.52	420,200
Jan 29, 2024	37.64	38.58	36.87	38.48	38.48	541,600
Jan 26, 2024	37.98	38.25	37.52	37.69	37.69	318,000
Jan 25, 2024	38.78	38.90	37.41	37.74	37.74	428,200
Jan 24, 2024	38.00	38.35	37.74	38.25	38.25	398,400
Jan 23, 2024	38.52	38.62	37.45	37.84	37.84	337,200
Jan 22, 2024	37.79	38.41	37.49	38.05	38.05	670,500
Jan 19, 2024	38.43	38.43	37.06	37.41	37.41	439,900
Jan 18, 2024	38.16	38.42	37.35	38.18	38.18	693,900
Jan 17, 2024	37.55	38.28	37.55	38.19	38.19	441,100
Jan 16, 2024	38.85	38.97	37.88	38.34	38.34	687,800
Jan 12, 2024	38.28	39.00	37.97	38.99	38.99	524,300
Jan 11, 2024	38.12	38.27	37.53	37.85	37.85	537,800
Jan 10, 2024	37.73	38.13	37.29	38.01	38.01	344,300
Jan 09, 2024	37.78	38.44	37.25	37.70	37.70	513,400
Jan 08, 2024	36.31	38.22	36.03	37.97	37.97	851,000
Jan 05, 2024	35.50	36.53	35.49	36.30	36.30	867,200
Jan 04, 2024	36.40	36.53	35.48	35.65	35.65	649,300
Jan 03, 2024	37.39	37.46	36.06	36.24	36.24	756,400
Jan 02, 2024	36.81	38.00	36.44	37.21	37.21	544,500
Dec 29, 2023	37.75	38.14	37.16	37.18	37.18	377,800
Dec 28, 2023	37.76	38.10	37.69	37.75	37.75	414,200
Dec 27, 2023	37.94	38.00	37.41	37.76	37.76	449,300
Dec 26, 2023	38.41	38.51	37.54	37.92	37.92	464,500
Dec 22, 2023	38.00	38.46	37.70	38.36	38.36	660,800
Dec 21, 2023	36.82	37.85	36.75	37.78	37.78	691,900
Dec 20, 2023	36.97	37.60	36.27	36.37	36.37	754,400
Dec 19, 2023	35.59	37.00	35.52	36.98	36.98	712,600
Dec 18, 2023	34.65	35.32	34.19	35.11	35.11	759,800
Dec 15, 2023	36.09	36.14	34.46	34.50	34.50	1,915,900
Dec 14, 2023	36.74	37.70	35.72	35.88	35.88	1,037,900
Dec 13, 2023	35.46	36.18	34.44	36.12	36.12	1,005,200
Dec 12, 2023	36.01	36.24	35.32	35.53	35.53	1,070,300
Dec 11, 2023	36.26	36.42	35.67	35.96	35.96	521,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,020.31+513.77(+0.59%)

Progyny, Inc. (PGNY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,020.31
+513.77(+0.59%)