Progyny Inc (PGNY) Historical Stock Data
13.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGNY is down -0.09% a day on average. There have been 15 days where Progyny Inc closed green and 15 days where PGNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.52 | 13.98 | ↑$0.46 (3.40%) | 13.50 | 13.99 | 1.42M |
| 2024-11-19 | 13.81 | 13.67 | ↓$0.14 (-1.01%) | 13.56 | 13.91 | 1.30M |
| 2024-11-18 | 13.91 | 13.90 | ↓$0.01 (-0.07%) | 13.53 | 13.93 | 2.42M |
| 2024-11-15 | 14.07 | 13.77 | ↓$0.30 (-2.13%) | 13.39 | 14.07 | 2.39M |
| 2024-11-14 | 13.91 | 13.98 | ↑$0.07 (0.50%) | 13.85 | 14.65 | 2.23M |
| 2024-11-13 | 14.90 | 13.90 | ↓$1.00 (-6.71%) | 13.77 | 15.00 | 5.40M |
| 2024-11-12 | 17.01 | 17.18 | ↑$0.17 (1.00%) | 16.84 | 17.38 | 2M |
| 2024-11-11 | 17.00 | 17.06 | ↑$0.06 (0.35%) | 16.71 | 17.08 | 1.26M |
| 2024-11-08 | 16.56 | 16.61 | ↑$0.05 (0.30%) | 16.08 | 16.65 | 1.24M |
| 2024-11-07 | 16.25 | 16.53 | ↑$0.28 (1.72%) | 16.24 | 16.64 | 1.10M |
| 2024-11-06 | 16.19 | 16.38 | ↑$0.19 (1.17%) | 15.61 | 16.44 | 1.27M |
| 2024-11-05 | 15.04 | 15.79 | ↑$0.75 (4.99%) | 14.93 | 15.90 | 1.14M |
| 2024-11-04 | 14.98 | 15.15 | ↑$0.17 (1.13%) | 14.91 | 15.40 | 1.13M |
| 2024-11-01 | 15.16 | 15.00 | ↓$0.16 (-1.06%) | 14.96 | 15.23 | 895.80K |
| 2024-10-31 | 15.31 | 15.05 | ↓$0.26 (-1.70%) | 14.98 | 15.39 | 1.04M |
| 2024-10-30 | 15.53 | 15.38 | ↓$0.15 (-0.97%) | 15.32 | 15.97 | 869.68K |
| 2024-10-29 | 15.77 | 15.64 | ↓$0.13 (-0.82%) | 15.60 | 16.07 | 1.22M |
| 2024-10-28 | 15.72 | 15.83 | ↑$0.11 (0.70%) | 15.63 | 15.98 | 3.17M |
| 2024-10-25 | 15.63 | 15.45 | ↓$0.18 (-1.15%) | 15.33 | 15.85 | 1.74M |
| 2024-10-24 | 15.84 | 15.55 | ↓$0.29 (-1.83%) | 15.54 | 16.32 | 1.11M |
| 2024-10-23 | 16.06 | 15.86 | ↓$0.20 (-1.25%) | 15.76 | 16.24 | 1.07M |
| 2024-10-22 | 16.37 | 16.13 | ↓$0.24 (-1.47%) | 16.03 | 16.38 | 1.02M |
| 2024-10-21 | 16.92 | 16.35 | ↓$0.57 (-3.37%) | 16.32 | 17.03 | 1.71M |
| 2024-10-18 | 16.75 | 16.85 | ↑$0.10 (0.60%) | 16.37 | 16.87 | 1.45M |
| 2024-10-17 | 16.31 | 16.68 | ↑$0.37 (2.27%) | 16.23 | 17.08 | 2.15M |
| 2024-10-16 | 15.79 | 16.57 | ↑$0.78 (4.94%) | 15.69 | 16.64 | 3.24M |
| 2024-10-15 | 15.66 | 15.77 | ↑$0.11 (0.70%) | 15.46 | 15.95 | 2.32M |
| 2024-10-14 | 16.13 | 15.73 | ↓$0.40 (-2.48%) | 15.54 | 16.13 | 2.60M |
| 2024-10-11 | 16.37 | 16.10 | ↓$0.27 (-1.65%) | 16.09 | 16.51 | 1.12M |
| 2024-10-10 | 16.26 | 16.45 | ↑$0.19 (1.17%) | 16.16 | 16.56 | 1.07M |
Create an account or log in to view more rows.
$PGNY Nothing but time to wait
$PGNY hot damn <3
$PGNY here to raid
$PGNY I hope I never have to work for anyone again after this
$PGNY we need more volume
$PGNY bear trap
$PGNY cover that shit
$PGNY pump up the volume
$PGNY breaking out of this wedge sooner than later
$PGNY looks good