PGNY - Progyny, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202027.6428.4926.7526.9026.90517,335
Feb 25, 202030.0030.3327.2527.5927.59754,200
Feb 24, 202028.4930.9228.0529.0629.06548,500
Feb 21, 202033.6734.0729.6029.9929.991,253,700
Feb 20, 202034.7635.0733.4233.6733.67430,000
Feb 19, 202036.0036.5033.5234.7634.76810,100
Feb 18, 202033.2535.8533.0135.6035.60718,600
Feb 14, 202033.1034.0532.7333.0133.01304,200
Feb 13, 202033.4434.8532.5033.0833.08593,000
Feb 12, 202031.4934.8831.4134.2834.281,595,300
Feb 11, 202030.3031.4030.2630.9630.96265,700
Feb 10, 202028.8730.3628.8029.9729.97233,900
Feb 07, 202029.8130.1428.8728.9528.95290,700
Feb 06, 202030.1030.8829.7529.9029.90276,900
Feb 05, 202029.0330.2128.8430.0530.05403,500
Feb 04, 202026.8828.7126.6928.7028.70574,400
Feb 03, 202028.0028.4526.3926.6526.65563,300
Jan 31, 202028.5528.8026.7227.8027.80671,600
Jan 30, 202030.2330.3828.0228.6928.691,192,000
Jan 29, 202032.0832.2830.3830.5130.51491,400
Jan 28, 202032.2733.8631.4731.8531.85681,800
Jan 27, 202030.3732.0930.0031.6231.62490,200
Jan 24, 202032.9433.0831.6132.1032.10368,700
Jan 23, 202031.9133.5631.4532.5032.50484,300
Jan 22, 202032.5734.2331.3532.0232.02670,600
Jan 21, 202030.5632.8830.0032.3732.37511,700
Jan 17, 202031.8531.9729.5030.4930.49632,700
Jan 16, 202031.2832.3430.9131.6131.61462,100
Jan 15, 202033.6535.2029.5531.0331.031,297,500
Jan 14, 202032.8935.4332.0733.3433.341,721,100
Jan 13, 202029.5031.8529.1431.8131.811,585,200
Jan 10, 202028.5029.5527.8429.2629.26562,600
Jan 09, 202029.8630.4727.2628.6028.601,247,400
Jan 08, 202029.4930.6728.5329.3929.39844,400
Jan 07, 202027.8330.0027.2729.3229.321,126,800
Jan 06, 202025.6728.0025.3827.9727.97366,500
Jan 03, 202025.5226.6525.2125.9125.91401,900
Jan 02, 202027.4027.6525.3525.9625.96654,300
Dec 31, 201928.1428.4527.3427.4527.45343,100
Dec 30, 201928.1328.6526.8428.2028.20547,700
Dec 27, 201926.5627.9926.3427.9527.95576,200
Dec 26, 201925.5626.8424.7926.2726.27721,300
Dec 24, 201925.6325.9925.4125.6525.65265,400
Dec 23, 201923.5325.9023.1325.7025.70873,400
Dec 20, 201923.8424.6423.1023.5423.542,407,400
Dec 19, 201924.5424.9822.9023.8423.84967,100
Dec 18, 201925.4725.8024.2624.4624.46657,400
Dec 17, 201924.8825.7624.6025.4925.49646,300
Dec 16, 201926.2226.7024.3224.9124.911,044,800
Dec 13, 201925.2726.4125.2025.9925.99671,100
Dec 12, 201926.4427.1525.0525.1625.16656,400
Dec 11, 201927.3027.5725.3526.4626.461,062,200
Dec 10, 201928.0028.7827.0227.3327.33743,700
Dec 09, 201931.4731.5025.5227.8127.811,901,900
Dec 06, 201927.5732.0026.4330.4930.492,537,900
Dec 05, 201927.6227.9124.1727.8627.861,440,200
Dec 04, 201928.1529.0425.1126.3426.341,538,700
Dec 03, 201927.6929.2027.5027.7227.72548,100
Dec 02, 201927.5628.9727.0628.5428.541,230,800
Nov 29, 201927.2327.8926.6426.6426.64192,000
Nov 27, 201925.7627.4025.5626.9926.99634,400
Nov 26, 201925.7925.9925.1325.7625.76445,000
Nov 25, 201925.7326.5325.1825.7225.72481,100
Nov 22, 201927.2528.1325.5725.6825.68466,900
Nov 21, 201926.5028.7226.2727.0027.00783,100
Nov 20, 201926.3428.7025.0326.5626.561,022,900
Nov 19, 201925.5029.2924.2526.8226.821,191,000
Nov 18, 201924.0025.9523.0224.9224.92917,900
Nov 15, 201922.4123.9921.3123.7623.761,284,900
Nov 14, 201920.4221.0019.2720.5620.56353,400
Nov 13, 201920.7421.6620.2020.5020.50422,400
Nov 12, 201922.1522.5020.1920.8120.81365,400
Nov 11, 201921.6422.7520.7621.9921.99376,000
Nov 08, 201920.8521.7819.4421.7521.75302,100
Nov 07, 201919.9921.0419.6120.9220.92431,500
Nov 06, 201919.8820.2419.2119.9019.90521,600
Nov 05, 201919.2019.8819.2019.7919.79342,300
Nov 04, 201918.9019.8518.7019.0519.05725,200
Nov 01, 201916.4618.7016.2218.3818.38557,500
Oct 31, 201916.2017.3816.1216.4316.431,200,300
Oct 30, 201916.3916.9016.0016.2116.21349,100
Oct 29, 201917.2317.2516.1116.4316.43546,100
Oct 28, 201915.9018.1515.8617.2117.211,163,500
Oct 25, 201913.5016.0013.2915.9415.944,973,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.