Progyny Inc (PGNY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -6.83613878392 | 29.11 | 30.4175 | 27.05 | 1029041 | 28.92533884 | CS |
| 4 | 1.14 | 4.38799076212 | 25.98 | 30.4175 | 25.69 | 960644 | 28.21866789 | CS |
| 12 | -5.13 | -15.9069767442 | 32.25 | 33.84 | 23.9 | 1204507 | 28.10996813 | CS |
| 26 | -10.67 | -28.2349827997 | 37.79 | 42.08 | 23.9 | 991176 | 31.90788377 | CS |
| 52 | -12.79 | -32.0471059885 | 39.91 | 44.95 | 23.9 | 861463 | 33.35819066 | CS |
| 156 | -29.82 | -52.3709167545 | 56.94 | 68.32 | 23.9 | 818834 | 38.33111389 | CS |
| 260 | 12.11 | 80.6795469687 | 15.01 | 68.32 | 14.9905 | 826927 | 37.66566627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 27.79 | -0.23 | -0.82 | 28.23 | 28.23 | 27.51 | 1160315 |
| 1721342100 | 28.02 | -1.56 | -5.27 | 29.36 | 29.78 | 28.02 | 978796 |
| 1721255700 | 29.58 | -0.42 | -1.40 | 29.99 | 30.4175 | 29.52 | 932110 |
| 1721169300 | 30 | 0.97 | 3.34 | 29.59 | 30.21 | 29.33 | 1426536 |
| 1721082900 | 29.03 | 0.08 | 0.28 | 29.11 | 29.71 | 28.91 | 636304 |
| 1720823700 | 28.95 | 0.77 | 2.73 | 28.44 | 28.98 | 28.295 | 618523 |
| 1720737300 | 28.18 | 0.91 | 3.34 | 27.77 | 28.25 | 27.49 | 797577 |
| 1720650900 | 27.27 | -0.89 | -3.16 | 28.23 | 28.23 | 26.98 | 976636 |
| 1720564500 | 28.16 | -0.09 | -0.32 | 28.23 | 28.31 | 27.76 | 716483 |
| 1720478100 | 28.25 | -0.19 | -0.67 | 28.62 | 28.91 | 28.11 | 1038901 |
| 1720218900 | 28.44 | 0.18 | 0.64 | 28.2 | 28.545 | 28.01 | 832679 |
| 1720040640 | 28.26 | -0.07 | -0.25 | 28.45 | 28.53 | 28.16 | 517575 |
| 1719959700 | 28.33 | -0.05 | -0.18 | 28.53 | 28.53 | 28.01 | 1042174 |
| 1719873300 | 28.38 | -0.23 | -0.80 | 28.65 | 29.14 | 27.98 | 1241641 |
| 1719614100 | 28.61 | -0.01 | -0.03 | 28.75 | 28.775 | 28.13 | 2258579 |
| 1719527700 | 28.62 | 1.08 | 3.92 | 27.5 | 28.76 | 27.395 | 1376104 |
| 1719441300 | 27.54 | 1.02 | 3.85 | 26.41 | 27.59 | 26.285 | 1185074 |
| 1719354900 | 26.52 | 0.4 | 1.53 | 26.02 | 26.85 | 25.69 | 958440 |
| 1719268500 | 26.12 | 0.26 | 1.01 | 25.98 | 26.72 | 25.87 | 840192 |
| 1719009300 | 25.86 | 0.52 | 2.05 | 25.4 | 25.88 | 25.21 | 1480410 |
| 1718922900 | 25.34 | -0.39 | -1.52 | 25.64 | 25.805 | 25.18 | 1010974 |
| 1718750100 | 25.73 | -0.98 | -3.67 | 26.62 | 27 | 25.55 | 1541170 |
| 1718663700 | 26.71 | -0.27 | -1.00 | 26.84 | 26.9 | 25.965 | 1338645 |
| 1718404500 | 26.98 | -0.35 | -1.28 | 27.12 | 27.32 | 26.85 | 843332 |
| 1718318100 | 27.33 | -0.39 | -1.41 | 27.57 | 27.6505 | 27.125 | 664108 |
| 1718231700 | 27.72 | -0.39 | -1.39 | 28.565 | 28.86 | 27.71 | 1092273 |
| 1718145300 | 28.11 | 0.28 | 1.01 | 27.79 | 28.2846 | 27.26 | 739425 |
| 1718058900 | 27.83 | 0.23 | 0.83 | 27.33 | 27.85 | 26.77 | 669732 |
| 1717799700 | 27.6 | -0.33 | -1.18 | 27.81 | 28.06 | 27.57 | 554699 |
| 1717713300 | 27.93 | 0.49 | 1.79 | 27.39 | 28.04 | 27.29 | 674571 |
| 1717626900 | 27.44 | 0.29 | 1.07 | 27.29 | 27.57 | 26.8855 | 659221 |
| 1717540500 | 27.15 | -0.7 | -2.51 | 27.77 | 27.81 | 27.14 | 814069 |
| 1717454100 | 27.85 | 0.9 | 3.34 | 27.37 | 28.06 | 27.12 | 1359645 |
| 1717194900 | 26.95 | 0.33 | 1.24 | 26.66 | 26.98 | 26.17 | 988630 |
| 1717108500 | 26.62 | 0.32 | 1.22 | 26.5 | 26.72 | 26.09 | 834038 |
| 1717022100 | 26.3 | -0.37 | -1.39 | 26.35 | 26.45 | 25.625 | 2006721 |
| 1716935700 | 26.67 | -0.33 | -1.22 | 27.05 | 27.14 | 26.21 | 1204562 |
| 1716590100 | 27 | -0.15 | -0.55 | 27.23 | 27.305 | 26.725 | 1059780 |
| 1716503700 | 27.15 | 0.41 | 1.53 | 27.52 | 27.8932 | 26.64 | 1603649 |
| 1716417300 | 26.74 | -0.72 | -2.62 | 27.33 | 27.51 | 26.6 | 1445456 |
| 1716330900 | 27.46 | -0.54 | -1.93 | 27.88 | 28.31 | 27.12 | 987857 |
| 1716244500 | 28 | -0.09 | -0.32 | 28.16 | 28.2087 | 27.5 | 860378 |
| 1715985300 | 28.09 | 0.54 | 1.96 | 27.54 | 28.09 | 27.01 | 1262402 |
| 1715898900 | 27.55 | 0.77 | 2.88 | 26.81 | 27.81 | 26.665 | 1368201 |
| 1715812500 | 26.78 | -0.7 | -2.55 | 27.66 | 28.005 | 26.74 | 1339468 |
| 1715726100 | 27.48 | 0.08 | 0.29 | 27.68 | 28.27 | 26.93 | 1813813 |
| 1715639700 | 27.4 | -0.13 | -0.47 | 27.74 | 28.18 | 26.71 | 2054474 |
| 1715380500 | 27.53 | -4.97 | -15.29 | 24.23 | 27.91 | 23.9 | 8997128 |
| 1715294100 | 32.5 | 0.34 | 1.06 | 32.159999 | 32.57 | 31.95 | 1648743 |
| 1715207700 | 32.159999 | -0.9 | -2.72 | 32.759999 | 32.99 | 32.13 | 1145924 |
| 1715121300 | 33.06 | 0.66 | 2.04 | 32.25 | 33.84 | 32.195 | 1344477 |
| 1715034900 | 32.4 | 0.68 | 2.14 | 32.049999 | 32.604999 | 32.03 | 763409 |
| 1714775700 | 31.72 | -0.35 | -1.09 | 32.46 | 32.619999 | 31.42 | 760436 |
| 1714689300 | 32.07 | -0.22 | -0.68 | 32.45 | 32.799999 | 31.586 | 889785 |
| 1714602900 | 32.29 | 0.23 | 0.72 | 31.95 | 32.715 | 31.82 | 1001640 |
| 1714516500 | 32.06 | -0.48 | -1.48 | 32.24 | 32.92 | 32.049999 | 714301 |
| 1714430100 | 32.54 | 0.5 | 1.56 | 32.25 | 32.819 | 32.15 | 546094 |
| 1714170900 | 32.04 | -0.46 | -1.42 | 32.46 | 32.7 | 31.99 | 583458 |
| 1714084500 | 32.5 | -0.1 | -0.31 | 32.13 | 32.65 | 32.08 | 584885 |
| 1713998100 | 32.6 | 0.2 | 0.62 | 32.299999 | 32.61 | 32 | 759132 |
| 1713911700 | 32.4 | -0.66 | -2.00 | 33.07 | 33.295 | 32.34 | 625285 |
| 1713825300 | 33.06 | 0.36 | 1.10 | 32.799999 | 33.36 | 32.659999 | 663390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
