Progyny, Inc. - Common Stock (PGNY)

34.84
+0.47 (1.37%)
NASDAQ · Last Trade: Nov 7th, 1:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Progyny, Inc. - Common Stock (PGNY)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202633.6734.9033.3434.841,548,51634.84
11/05/202633.1735.5032.0334.372,789,59434.37
11/04/202629.3930.7328.8030.101,244,78730.10
11/03/202629.6729.7128.9529.061,028,19129.06
11/02/202629.2629.7629.1029.411,351,20629.41
10/30/202628.6629.2228.3029.19807,72729.19
10/29/202628.0328.5828.0328.40657,46328.40
10/28/202627.5528.4327.5527.87543,18927.87
10/27/202628.1028.3427.6127.72923,75927.72
10/26/202628.9729.2528.1228.13650,92428.13
10/23/202629.0629.1128.8028.97565,86128.97
10/22/202628.5929.2428.4729.12744,54929.12
10/21/202628.5528.7428.2628.44712,71028.44
10/20/202628.0328.9528.0328.581,233,32728.58
10/19/202626.7727.8626.7527.84782,03927.84
10/16/202627.6527.7826.7426.86919,57526.86
10/15/202627.7728.4127.4327.451,057,20427.45
10/14/202627.2628.0527.2627.84774,07027.84
10/13/202628.2228.8227.2627.391,061,57227.39
10/12/202627.8828.1727.6428.03825,98428.03
10/09/202627.8928.2427.6427.93694,54827.93
10/08/202627.5128.0026.8527.831,701,09327.83
10/07/202625.8128.3225.8127.552,262,95827.55
10/06/202625.8626.2425.5625.91868,32125.91
10/05/202625.2525.9225.0125.861,049,64325.86
10/02/202624.9625.4524.8725.23939,64725.23
10/01/202625.1125.3724.7924.851,587,45024.85
9/30/202624.8325.4924.8025.19980,45225.19
9/29/202625.2525.3424.3324.791,551,98424.79
9/28/202625.4525.9625.4025.521,080,72725.52
9/25/202625.8826.0525.3925.441,110,66925.44
9/24/202625.6626.2125.2525.971,332,77625.97
9/23/202626.1026.4225.6425.831,347,38025.83
9/22/202626.9627.1526.1626.24882,00026.24
9/21/202627.2227.2526.6726.86821,04926.86
9/18/202627.0127.3026.9527.133,141,06427.13
9/17/202627.3827.6526.9627.01828,70727.01
9/16/202627.6327.9227.1427.38864,46327.38
9/15/202627.8827.9127.5827.76690,79627.76
9/14/202627.6927.9827.4227.851,064,54327.85
9/11/202627.4527.7727.3227.351,385,94827.35
9/10/202626.9427.6026.9427.08894,60927.08
9/09/202626.7427.2226.4827.121,121,51727.12
9/08/202626.0027.6125.8727.151,854,57327.15
9/04/202626.5126.6625.8225.941,057,01625.94
9/03/202626.4726.7726.0826.61708,39726.61
9/02/202625.7126.6325.7126.291,025,19726.29
9/01/202625.4926.0925.4625.66765,03825.66
8/31/202625.9826.1025.4725.59911,95325.59
8/28/202625.9626.2625.8926.00832,66626.00
8/27/202626.2626.4925.7025.861,162,32825.86
8/26/202625.6026.4725.6026.371,117,31826.37
8/25/202625.5125.8625.3725.821,405,94725.82
8/24/202625.6525.8925.3425.45815,36325.45
8/21/202626.0826.2725.2425.651,076,77725.65
8/20/202626.1426.5925.8025.961,141,85825.96
8/19/202625.6025.8925.4125.53867,40425.53
8/18/202625.6326.0125.5725.71995,69725.71
8/17/202626.0026.1325.2725.33740,61225.33
8/14/202625.7626.4625.7226.28850,49526.28
8/13/202625.7426.3125.7125.891,134,00225.89
8/12/202626.2726.3125.3925.422,151,64825.42
8/11/202627.7128.2326.3126.571,298,67526.57
8/10/202627.8528.8727.7327.851,272,77027.85
8/07/202625.5629.2525.0928.103,244,23628.10