PGNY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 27.15 | 0.41 | 1.53% | 27.52 | 27.8932 | 26.64 | 1,603,649 |
May 22 2024 | 26.74 | -0.72 | -2.62% | 27.33 | 27.51 | 26.60 | 1,445,456 |
May 21 2024 | 27.46 | -0.54 | -1.93% | 27.88 | 28.31 | 27.12 | 987,857 |
May 20 2024 | 28.00 | -0.09 | -0.32% | 28.16 | 28.2087 | 27.50 | 860,378 |
May 17 2024 | 28.09 | 0.54 | 1.96% | 27.54 | 28.09 | 27.01 | 1,262,402 |
May 16 2024 | 27.55 | 0.77 | 2.88% | 26.81 | 27.81 | 26.665 | 1,368,201 |
May 15 2024 | 26.78 | -0.70 | -2.55% | 27.66 | 28.005 | 26.74 | 1,339,468 |
May 14 2024 | 27.48 | 0.08 | 0.29% | 27.68 | 28.27 | 26.93 | 1,813,813 |
May 13 2024 | 27.40 | -0.13 | -0.47% | 27.74 | 28.18 | 26.71 | 2,054,474 |
May 10 2024 | 27.53 | -4.97 | -15.29% | 24.23 | 27.91 | 23.90 | 8,997,128 |
May 09 2024 | 32.50 | 0.34 | 1.06% | 32.16 | 32.57 | 31.95 | 1,648,743 |
May 08 2024 | 32.16 | -0.90 | -2.72% | 32.76 | 32.99 | 32.13 | 1,145,924 |
May 07 2024 | 33.06 | 0.66 | 2.04% | 32.25 | 33.84 | 32.195 | 1,344,477 |
May 06 2024 | 32.40 | 0.68 | 2.14% | 32.05 | 32.605 | 32.03 | 763,409 |
May 03 2024 | 31.72 | -0.35 | -1.09% | 32.46 | 32.62 | 31.42 | 760,436 |
May 02 2024 | 32.07 | -0.22 | -0.68% | 32.45 | 32.80 | 31.586 | 889,785 |
May 01 2024 | 32.29 | 0.23 | 0.72% | 31.95 | 32.715 | 31.82 | 1,001,640 |
Apr 30 2024 | 32.06 | -0.48 | -1.48% | 32.24 | 32.92 | 32.05 | 714,301 |
Apr 29 2024 | 32.54 | 0.50 | 1.56% | 32.25 | 32.819 | 32.15 | 546,094 |
Apr 26 2024 | 32.04 | -0.46 | -1.42% | 32.46 | 32.70 | 31.99 | 583,458 |
Apr 25 2024 | 32.50 | -0.10 | -0.31% | 32.13 | 32.65 | 32.08 | 584,885 |
Apr 24 2024 | 32.60 | 0.20 | 0.62% | 32.30 | 32.61 | 32.00 | 759,132 |
Apr 23 2024 | 32.40 | -0.66 | -2.00% | 33.07 | 33.295 | 32.34 | 625,285 |
Apr 22 2024 | 33.06 | 0.36 | 1.10% | 32.80 | 33.36 | 32.66 | 663,390 |
Apr 19 2024 | 32.70 | 0.82 | 2.57% | 31.88 | 32.76 | 31.88 | 1,132,202 |
Apr 18 2024 | 31.88 | -0.87 | -2.66% | 32.77 | 33.50 | 31.80 | 1,295,908 |
Apr 17 2024 | 32.75 | -0.64 | -1.92% | 33.62 | 33.7575 | 32.70 | 637,559 |
Apr 16 2024 | 33.39 | -0.42 | -1.24% | 33.48 | 33.85 | 33.29 | 619,339 |
Apr 15 2024 | 33.81 | -0.39 | -1.14% | 34.40 | 34.40 | 33.60 | 627,213 |
Apr 12 2024 | 34.20 | -0.77 | -2.20% | 34.89 | 34.915 | 34.04 | 368,354 |
Apr 11 2024 | 34.97 | 0.14 | 0.40% | 35.00 | 35.385 | 34.58 | 466,755 |
Apr 10 2024 | 34.83 | -1.12 | -3.12% | 34.83 | 35.095 | 34.434 | 721,493 |
Apr 09 2024 | 35.95 | 0.11 | 0.31% | 35.98 | 36.36 | 35.59 | 540,162 |
Apr 08 2024 | 35.84 | 0.45 | 1.27% | 35.61 | 35.96 | 35.47 | 443,919 |
Apr 05 2024 | 35.39 | -0.11 | -0.31% | 35.34 | 35.5587 | 35.12 | 414,897 |
Apr 04 2024 | 35.50 | -0.25 | -0.70% | 35.98 | 36.51 | 35.315 | 540,272 |
Apr 03 2024 | 35.75 | 0.08 | 0.22% | 35.38 | 35.98 | 35.35 | 900,859 |
Apr 02 2024 | 35.67 | -0.84 | -2.30% | 36.13 | 36.765 | 35.36 | 571,670 |
Apr 01 2024 | 36.51 | -1.64 | -4.30% | 37.60 | 38.02 | 36.03 | 1,111,406 |
Mar 28 2024 | 38.15 | 0.16 | 0.42% | 37.91 | 38.98 | 37.81 | 695,603 |
Mar 27 2024 | 37.99 | 0.95 | 2.56% | 37.38 | 38.18 | 37.30 | 884,721 |
Mar 26 2024 | 37.04 | 0.04 | 0.11% | 37.27 | 37.52 | 36.80 | 640,191 |
Mar 25 2024 | 37.00 | -0.24 | -0.64% | 37.32 | 37.93 | 36.65 | 870,832 |
Mar 22 2024 | 37.24 | 0.19 | 0.51% | 37.20 | 37.53 | 36.98 | 669,428 |
Mar 21 2024 | 37.05 | 0.49 | 1.34% | 36.80 | 37.755 | 36.60 | 819,093 |
Mar 20 2024 | 36.56 | 0.27 | 0.74% | 36.09 | 37.10 | 35.89 | 674,904 |
Mar 19 2024 | 36.29 | -0.02 | -0.06% | 36.19 | 36.67 | 36.02 | 622,365 |
Mar 18 2024 | 36.31 | 1.14 | 3.24% | 35.35 | 36.49 | 35.00 | 593,192 |
Mar 15 2024 | 35.17 | -0.23 | -0.65% | 35.11 | 35.97 | 35.11 | 1,115,244 |
Mar 14 2024 | 35.40 | -1.29 | -3.52% | 36.69 | 36.69 | 35.21 | 833,652 |
Mar 13 2024 | 36.69 | 0.64 | 1.78% | 36.05 | 37.10 | 36.05 | 863,283 |
Mar 12 2024 | 36.05 | 0.10 | 0.28% | 35.85 | 36.56 | 35.64 | 871,752 |
Mar 11 2024 | 35.95 | 0.46 | 1.30% | 35.19 | 36.20 | 35.18 | 789,292 |
Mar 08 2024 | 35.49 | 0.93 | 2.69% | 35.01 | 35.98 | 34.88 | 887,175 |
Mar 07 2024 | 34.56 | 0.93 | 2.77% | 33.99 | 35.09 | 33.85 | 935,497 |
Mar 06 2024 | 33.63 | -0.87 | -2.52% | 34.44 | 34.80 | 33.55 | 1,150,841 |
Mar 05 2024 | 34.50 | -0.98 | -2.76% | 35.40 | 35.49 | 34.43 | 757,934 |
Mar 04 2024 | 35.48 | -0.54 | -1.50% | 36.19 | 36.21 | 35.30 | 888,818 |
Mar 01 2024 | 36.02 | -0.50 | -1.37% | 36.63 | 36.99 | 35.63 | 1,848,180 |
Feb 29 2024 | 36.52 | 1.87 | 5.40% | 35.57 | 37.20 | 35.02 | 2,095,870 |
Feb 28 2024 | 34.65 | -6.14 | -15.05% | 36.18 | 36.45 | 33.07 | 4,083,457 |
Feb 27 2024 | 40.79 | 0.92 | 2.31% | 40.40 | 40.89 | 40.09 | 814,203 |
Feb 26 2024 | 39.87 | 1.20 | 3.10% | 38.92 | 40.59 | 38.80 | 907,347 |