PGNY - Progyny, Inc.
IEX Last Trade
16.73
0.190 1.136%
Share volume: 69,090
Last Updated: Fri 27 Dec 2024 06:30:24 PM CET
HMO Medical Centers :
0.17%
PREVIOUS CLOSE
CHG
CHG%
$16.54
0.19
1.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $14.49 | $14.49 | $14.60 | $14.60 | $14.37 | $14.37 | $14.53 | $14.53 | 356,648 | $356,638.00 |
| 12/23/2024 | $14.35 | $14.35 | $14.61 | $14.61 | $14.12 | $14.12 | $14.49 | $14.49 | 1,537,546 | $1,537,546.00 |
| 12/20/2024 | $14.02 | $14.02 | $14.51 | $14.51 | $13.96 | $13.96 | $14.34 | $14.34 | 6,060,892 | $6,060,242.00 |
| 12/19/2024 | $14.45 | $14.45 | $14.49 | $14.49 | $13.86 | $13.86 | $14.19 | $14.19 | 2,039,894 | $2,039,894.00 |
| 12/18/2024 | $14.76 | $14.76 | $15.01 | $15.01 | $14.36 | $14.36 | $14.50 | $14.50 | 1,521,815 | $1,521,815.00 |
| 12/17/2024 | $14.92 | $14.92 | $15.30 | $15.30 | $14.68 | $14.68 | $14.74 | $14.74 | 1,415,478 | $1,415,478.00 |
| 12/16/2024 | $14.56 | $14.56 | $14.96 | $14.96 | $14.44 | $14.44 | $14.89 | $14.89 | 2,069,841 | $2,069,841.00 |
| 12/13/2024 | $14.81 | $14.81 | $14.90 | $14.90 | $14.36 | $14.36 | $14.61 | $14.61 | 892,491 | $892,491.00 |