Progyny Inc (PGNY) Historical Stock Data
32.07 ↓0.22 (-0.68%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PGNY is down -0.36% a day on average. There have been 13 days where Progyny Inc closed green and 17 days where PGNY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 32.45 | 32.07 | ↓$0.38 (-1.17%) | 31.59 | 32.80 | 889.80K |
| 2024-05-01 | 31.95 | 32.29 | ↑$0.34 (1.06%) | 31.82 | 32.72 | 1M |
| 2024-04-30 | 32.24 | 32.06 | ↓$0.18 (-0.56%) | 32.05 | 32.92 | 714.30K |
| 2024-04-29 | 32.25 | 32.54 | ↑$0.29 (0.90%) | 32.15 | 32.82 | 546.17K |
| 2024-04-26 | 32.46 | 32.04 | ↓$0.42 (-1.29%) | 31.99 | 32.70 | 583.46K |
| 2024-04-25 | 32.31 | 32.50 | ↑$0.19 (0.59%) | 32.08 | 32.65 | 588.70K |
| 2024-04-24 | 32.30 | 32.60 | ↑$0.30 (0.93%) | 32.00 | 32.61 | 759.13K |
| 2024-04-23 | 33.07 | 32.40 | ↓$0.67 (-2.03%) | 32.34 | 33.30 | 625.29K |
| 2024-04-22 | 32.80 | 33.06 | ↑$0.26 (0.79%) | 32.66 | 33.36 | 663.39K |
| 2024-04-19 | 31.88 | 32.70 | ↑$0.82 (2.57%) | 31.88 | 32.76 | 1.13M |
| 2024-04-18 | 32.77 | 31.88 | ↓$0.89 (-2.72%) | 31.80 | 33.50 | 1.30M |
| 2024-04-17 | 33.62 | 32.75 | ↓$0.87 (-2.59%) | 32.70 | 33.76 | 637.58K |
| 2024-04-16 | 33.70 | 33.39 | ↓$0.31 (-0.92%) | 33.29 | 33.85 | 629.84K |
| 2024-04-15 | 34.40 | 33.81 | ↓$0.59 (-1.72%) | 33.60 | 34.40 | 627.21K |
| 2024-04-12 | 34.89 | 34.20 | ↓$0.69 (-1.98%) | 34.04 | 34.92 | 368.44K |
| 2024-04-11 | 35.00 | 34.97 | ↓$0.03 (-0.09%) | 34.58 | 35.39 | 466.76K |
| 2024-04-10 | 35.06 | 34.83 | ↓$0.23 (-0.66%) | 34.41 | 35.19 | 736.05K |
| 2024-04-09 | 35.98 | 35.95 | ↓$0.03 (-0.08%) | 35.59 | 36.36 | 540.18K |
| 2024-04-08 | 35.61 | 35.84 | ↑$0.23 (0.65%) | 35.47 | 35.96 | 444K |
| 2024-04-05 | 35.24 | 35.39 | ↑$0.15 (0.43%) | 35.12 | 35.56 | 417.53K |
| 2024-04-04 | 35.98 | 35.50 | ↓$0.48 (-1.33%) | 35.32 | 36.51 | 540.37K |
| 2024-04-03 | 35.38 | 35.75 | ↑$0.37 (1.05%) | 35.35 | 35.98 | 0.90M |
| 2024-04-02 | 36.13 | 35.67 | ↓$0.46 (-1.27%) | 35.36 | 36.77 | 589.54K |
| 2024-04-01 | 37.60 | 36.51 | ↓$1.09 (-2.90%) | 36.03 | 37.92 | 1.11M |
| 2024-03-28 | 37.91 | 38.15 | ↑$0.24 (0.63%) | 37.81 | 38.98 | 695.60K |
| 2024-03-27 | 37.38 | 37.99 | ↑$0.61 (1.63%) | 37.30 | 38.18 | 884.82K |
| 2024-03-26 | 37.27 | 37.04 | ↓$0.23 (-0.62%) | 36.80 | 37.52 | 640.19K |
| 2024-03-25 | 37.32 | 37.00 | ↓$0.32 (-0.86%) | 36.65 | 37.93 | 870.83K |
| 2024-03-22 | 37.20 | 37.24 | ↑$0.04 (0.11%) | 36.98 | 37.53 | 669.43K |
| 2024-03-21 | 36.80 | 37.05 | ↑$0.25 (0.68%) | 36.60 | 37.76 | 818.85K |
Create an account or log in to view more rows.
$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
$PGNY FYI - leaning bullish
$PGNY Mindset is key