Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PGNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 25.73 | -0.98 | -3.67% | 26.62 | 27.00 | 25.55 | 1,541,170 |
| Jun 17 2024 | 26.71 | -0.27 | -1.00% | 26.84 | 26.90 | 25.965 | 1,338,645 |
| Jun 14 2024 | 26.98 | -0.35 | -1.28% | 27.12 | 27.32 | 26.85 | 843,332 |
| Jun 13 2024 | 27.33 | -0.39 | -1.41% | 27.57 | 27.6505 | 27.125 | 664,108 |
| Jun 12 2024 | 27.72 | -0.39 | -1.39% | 28.89 | 28.89 | 27.71 | 1,106,679 |
| Jun 11 2024 | 28.11 | 0.28 | 1.01% | 27.79 | 28.2846 | 27.26 | 739,425 |
| Jun 10 2024 | 27.83 | 0.23 | 0.83% | 27.33 | 27.85 | 26.77 | 669,737 |
| Jun 07 2024 | 27.60 | -0.33 | -1.18% | 27.81 | 28.06 | 27.57 | 555,151 |
| Jun 06 2024 | 27.93 | 0.49 | 1.79% | 27.39 | 28.04 | 27.29 | 674,571 |
| Jun 05 2024 | 27.44 | 0.29 | 1.07% | 27.29 | 27.57 | 26.8855 | 659,221 |
| Jun 04 2024 | 27.15 | -0.70 | -2.51% | 27.77 | 27.81 | 27.14 | 814,069 |
| Jun 03 2024 | 27.85 | 0.90 | 3.34% | 27.37 | 28.06 | 27.12 | 1,359,645 |
| May 31 2024 | 26.95 | 0.33 | 1.24% | 26.66 | 26.98 | 26.17 | 988,630 |
| May 30 2024 | 26.62 | 0.32 | 1.22% | 26.50 | 26.72 | 26.09 | 834,038 |
| May 29 2024 | 26.30 | -0.37 | -1.39% | 26.35 | 26.45 | 25.625 | 2,006,721 |
| May 28 2024 | 26.67 | -0.33 | -1.22% | 27.05 | 27.14 | 26.21 | 1,204,562 |
| May 24 2024 | 27.00 | -0.15 | -0.55% | 27.23 | 27.305 | 26.725 | 1,059,780 |
| May 23 2024 | 27.15 | 0.41 | 1.53% | 27.52 | 27.8932 | 26.64 | 1,665,782 |
| 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% | 32.31 | 32.65 | 32.08 | 588,653 |
| 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% | 33.70 | 33.85 | 33.29 | 629,840 |
| 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% | 35.06 | 35.19 | 34.41 | 736,020 |
| 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 | 416,924 |
| 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 | 589,540 |
| 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 |
