Progyny Inc (PGNY) Historical Stock Data
14.34 ↑0.15 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PGNY is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.02 | 14.34 | ↑$0.32 (2.28%) | 13.96 | 14.51 | 6.06M |
| 2024-12-19 | 14.45 | 14.19 | ↓$0.26 (-1.80%) | 13.86 | 14.49 | 2.04M |
| 2024-12-18 | 14.76 | 14.50 | ↓$0.26 (-1.76%) | 14.36 | 15.01 | 1.52M |
| 2024-12-17 | 14.92 | 14.74 | ↓$0.18 (-1.21%) | 14.68 | 15.30 | 1.42M |
| 2024-12-16 | 14.56 | 14.89 | ↑$0.33 (2.27%) | 14.44 | 14.96 | 2.07M |
| 2024-12-13 | 14.81 | 14.61 | ↓$0.20 (-1.35%) | 14.36 | 14.90 | 892.49K |
| 2024-12-12 | 15.32 | 14.86 | ↓$0.46 (-3.00%) | 14.67 | 15.43 | 814.53K |
| 2024-12-11 | 15.63 | 15.41 | ↓$0.22 (-1.41%) | 15.36 | 15.84 | 2.16M |
| 2024-12-10 | 15.93 | 15.74 | ↓$0.19 (-1.19%) | 15.42 | 16.02 | 1.65M |
| 2024-12-09 | 14.85 | 15.84 | ↑$0.99 (6.67%) | 14.84 | 15.95 | 1.77M |
| 2024-12-06 | 15.28 | 14.76 | ↓$0.52 (-3.40%) | 14.70 | 15.41 | 850.47K |
| 2024-12-05 | 15.01 | 15.00 | ↓$0.01 (-0.07%) | 14.64 | 15.05 | 1.29M |
| 2024-12-04 | 14.88 | 14.88 | ↑$0.00 (0.00%) | 14.76 | 15.03 | 1.32M |
| 2024-12-03 | 15.58 | 14.85 | ↓$0.73 (-4.69%) | 14.82 | 15.59 | 1.28M |
| 2024-12-02 | 15.20 | 15.59 | ↑$0.39 (2.57%) | 15.10 | 15.61 | 1.80M |
| 2024-11-29 | 15.37 | 15.57 | ↑$0.20 (1.30%) | 15.35 | 15.66 | 572.20K |
| 2024-11-27 | 15.37 | 15.48 | ↑$0.11 (0.72%) | 15.31 | 15.73 | 1.05M |
| 2024-11-26 | 15.64 | 15.27 | ↓$0.37 (-2.37%) | 15.01 | 15.72 | 1.49M |
| 2024-11-25 | 15.71 | 15.75 | ↑$0.04 (0.25%) | 15.62 | 16.02 | 1.92M |
| 2024-11-22 | 15.16 | 15.44 | ↑$0.28 (1.85%) | 15.05 | 15.71 | 1.38M |
| 2024-11-21 | 13.92 | 14.97 | ↑$1.05 (7.54%) | 13.92 | 15.13 | 1.65M |
| 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 |
Create an account or log in to view more rows.
$PGNY one of the poorest performed stocks for a big name.
$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