PGNY stock overview

Progyny Inc

PGNY IPO: 2019-10-25
31.69 (+0.99%)
3.88B market cap
840 trading days in total
PGNY Latest trading day: 2023-02-23

NasdaqGS
Health Care
Misc Health and Biotechnology Services
Mr. David Schlanger
167 full-time employees
New York City, NEW YORK

PGNY stock Buy and Hold Potential More info

INVESTMENT at 2019-10-25 open

PGNY open price was $13.50

1,000.00

Click to edit

HOLDING TIME

839 trading days

3 years 122 days

TODAY'S WORTH

As of 2023-02-23 close price ($31.69)

2,347.41

Click to edit

ROI: +134.74% (2.35x) – ANNU: +29.17% (1.29x)

PGNY Dividends

We don't have any infomation about PGNY dividends.
It seems that PGNY have not paid any dividends in it's entire history.

PGNY Stock Splits

We don't have any infomation about PGNY stock splits.
It seems that PGNY has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

PGNY Latest trading days

This table contains the list of 500 latest trading days of PGNY.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		44.75	0.02	0.01	804,059	44.80	45.82	43.68	4.86	-0.06	0.07
840	2023-02-23	31.69	0.34	-1.06	861,781	32.08	32.24	31.20	3.24	-1.22	0.00
839	2023-02-22	32.03	0.42	1.33	786,045	31.92	32.50	31.54	3.01	0.34	0.16
838	2023-02-21	31.61	2.00	-5.95	1,194,092	33.00	33.36	31.52	5.58	-4.21	0.98
837	2023-02-17	33.61	0.25	0.75	745,966	33.25	33.70	32.81	2.68	1.08	-1.81
836	2023-02-16	33.36	0.63	-1.85	720,585	33.73	34.55	33.26	3.82	-1.10	-0.33
835	2023-02-15	33.99	0.85	2.56	922,091	32.85	34.37	32.77	4.87	3.47	-0.76
834	2023-02-14	33.14	0.86	2.66	1,295,297	31.99	33.55	31.75	5.63	3.59	-0.88
833	2023-02-13	32.28	0.62	1.96	769,558	31.66	32.76	31.45	4.14	1.96	-0.90
832	2023-02-10	31.66	0.33	1.05	553,123	31.05	31.81	30.71	3.54	1.96	0.00
831	2023-02-09	31.33	1.22	-3.75	882,758	32.54	32.91	31.01	5.84	-3.72	-0.89
830	2023-02-08	32.55	0.54	1.69	1,034,591	32.32	32.82	31.65	3.62	0.71	-0.03
829	2023-02-07	32.01	1.42	-4.25	2,497,093	32.50	33.27	31.00	6.98	-1.51	0.97
828	2023-02-06	33.43	2.15	-6.04	1,041,453	35.18	35.58	33.12	6.99	-4.97	-2.78
827	2023-02-03	35.58	1.50	-4.05	782,533	36.13	36.55	35.00	4.29	-1.52	-1.12
826	2023-02-02	37.08	1.87	5.31	1,460,291	35.58	37.13	35.49	4.61	4.22	-2.56
825	2023-02-01	35.21	0.82	2.38	966,191	34.45	35.36	33.62	5.05	2.21	1.05
824	2023-01-31	34.39	0.64	1.90	679,957	33.90	35.11	33.90	3.57	1.45	0.17
823	2023-01-30	33.75	0.09	-0.27	559,146	33.35	34.01	32.80	3.63	1.20	0.44
822	2023-01-27	33.84	0.39	1.17	597,773	33.06	34.17	32.79	4.17	2.36	-1.45
821	2023-01-26	33.45	0.20	0.60	584,347	33.59	34.32	33.22	3.27	-0.42	-1.17
820	2023-01-25	33.25	0.47	1.43	377,045	32.79	33.31	32.16	3.51	1.40	1.02
819	2023-01-24	32.78	0.75	-2.24	520,418	33.45	33.87	32.55	3.95	-2.00	0.03
818	2023-01-23	33.53	0.51	1.54	734,937	33.15	34.07	32.87	3.62	1.15	-0.24
817	2023-01-20	33.02	0.27	-0.81	486,271	33.65	33.68	32.50	3.51	-1.87	0.39
816	2023-01-19	33.29	0.24	-0.72	494,721	33.32	33.70	32.99	2.13	-0.09	1.08
815	2023-01-18	33.53	0.21	-0.62	589,465	34.00	34.93	33.46	4.32	-1.38	-0.63
814	2023-01-17	33.74	0.46	1.38	631,954	33.08	33.92	32.45	4.44	2.00	0.77
813	2023-01-13	33.28	0.22	0.67	468,995	33.00	33.91	32.59	4.00	0.85	-0.60
812	2023-01-12	33.06	0.41	1.26	710,731	32.69	33.08	31.66	4.34	1.13	-0.18
811	2023-01-11	32.65	2.17	7.12	1,161,586	30.55	33.18	30.55	8.61	6.87	0.12
810	2023-01-10	30.48	0.70	2.35	625,985	30.05	30.59	29.59	3.33	1.43	0.23
809	2023-01-09	29.78	1.62	5.75	933,222	30.00	30.59	29.34	4.17	-0.73	0.91
808	2023-01-06	28.16	0.59	-2.05	1,142,469	29.08	29.20	28.05	3.95	-3.16	6.53
807	2023-01-05	28.75	2.38	-7.65	876,615	30.05	30.05	28.43	5.39	-4.33	1.15
806	2023-01-04	31.13	0.54	1.77	481,993	30.80	31.33	30.38	3.08	1.07	-3.47
805	2023-01-03	30.59	0.56	-1.80	662,160	31.50	31.87	29.85	6.41	-2.89	0.69
804	2022-12-30	31.15	0.17	-0.54	371,705	31.05	31.42	30.60	2.64	0.32	1.12
803	2022-12-29	31.32	0.90	2.96	493,926	30.92	31.54	30.46	3.49	1.29	-0.86
802	2022-12-28	30.42	0.35	-1.14	444,929	30.82	31.06	30.04	3.31	-1.30	1.64
801	2022-12-27	30.77	0.03	-0.10	421,543	30.75	31.18	30.06	3.64	0.07	0.16
800	2022-12-23	30.80	0.18	-0.58	302,422	30.88	30.94	30.27	2.17	-0.26	-0.16
799	2022-12-22	30.98	0.52	-1.65	494,797	31.33	31.39	30.35	3.32	-1.12	-0.32
798	2022-12-21	31.50	0.03	0.10	880,925	31.82	32.16	31.31	2.67	-1.01	-0.54
797	2022-12-20	31.47	0.16	0.51	849,475	31.34	32.17	31.02	3.67	0.41	1.11
796	2022-12-19	31.31	0.52	-1.63	843,556	31.36	31.77	30.71	3.38	-0.16	0.10
795	2022-12-16	31.83	1.26	4.12	1,783,403	30.29	32.13	30.26	6.17	5.08	-1.48
794	2022-12-15	30.57	0.66	-2.11	853,826	30.84	31.25	30.49	2.46	-0.88	-0.92
793	2022-12-14	31.23	0.54	-1.70	847,334	31.62	31.84	30.63	3.83	-1.23	-1.25
792	2022-12-13	31.77	0.56	1.79	786,605	32.83	33.05	31.70	4.11	-3.23	-0.47
791	2022-12-12	31.21	0.19	-0.61	861,034	31.44	31.90	31.07	2.64	-0.73	5.19
790	2022-12-09	31.40	1.18	-3.62	1,097,314	32.20	32.61	30.71	5.90	-2.48	0.13
789	2022-12-08	32.58	0.32	0.99	1,029,168	32.41	33.08	31.35	5.34	0.52	-1.17
788	2022-12-07	32.26	0.28	0.88	3,288,945	29.75	32.31	29.25	10.29	8.44	0.46
787	2022-12-06	31.98	2.09	-6.13	1,286,199	33.92	33.95	31.71	6.60	-5.72	-6.97
786	2022-12-05	34.07	0.62	-1.79	1,354,903	34.34	34.51	32.44	6.03	-0.79	-0.44
785	2022-12-02	34.69	2.07	-5.63	1,001,013	35.92	36.35	33.82	7.04	-3.42	-1.01
784	2022-12-01	36.76	0.13	0.35	857,646	36.88	37.24	35.91	3.61	-0.33	-2.29
783	2022-11-30	36.63	0.03	0.08	1,024,111	36.83	37.12	34.50	7.11	-0.54	0.68
782	2022-11-29	36.60	0.32	-0.87	901,777	36.73	37.16	36.13	2.80	-0.35	0.63
781	2022-11-28	36.92	2.54	7.39	983,850	35.28	36.98	35.28	4.82	4.65	-0.51
780	2022-11-25	34.38	0.06	0.17	277,316	34.31	34.69	33.79	2.62	0.20	2.62
779	2022-11-23	34.32	0.41	1.21	318,419	33.98	34.63	33.86	2.27	1.00	-0.03
778	2022-11-22	33.91	0.12	-0.35	502,651	34.00	34.83	33.38	4.26	-0.26	0.21
777	2022-11-21	34.03	0.11	0.32	598,821	33.48	34.20	33.01	3.55	1.64	-0.09
776	2022-11-18	33.92	0.50	1.50	601,880	34.45	34.98	33.71	3.69	-1.54	-1.30
775	2022-11-17	33.42	0.94	-2.74	729,635	33.53	34.02	32.66	4.06	-0.33	3.08
774	2022-11-16	34.36	3.05	-8.15	842,142	37.14	37.34	33.97	9.07	-7.49	-2.42
773	2022-11-15	37.41	0.58	1.57	692,927	37.73	38.25	37.17	2.86	-0.85	-0.72
772	2022-11-14	36.83	1.17	-3.08	716,934	37.85	38.55	36.58	5.20	-2.69	2.44
771	2022-11-11	38.00	0.34	0.90	1,023,348	37.84	39.49	37.61	4.97	0.42	-0.39
770	2022-11-10	37.66	0.00	0.00	1,366,060	40.02	40.57	37.40	7.92	-5.90	0.48
769	2022-11-09	37.66	3.38	-8.24	1,340,369	40.37	40.37	37.02	8.30	-6.71	6.27
768	2022-11-08	41.04	0.68	1.68	865,772	40.47	42.34	39.57	6.84	1.41	-1.63
767	2022-11-07	40.36	1.17	2.99	1,565,701	39.77	41.45	38.94	6.31	1.48	0.27
766	2022-11-04	39.19	0.27	0.69	1,753,485	41.65	42.63	37.81	11.57	-5.91	1.48
765	2022-11-03	38.92	1.32	-3.28	1,054,950	39.43	39.52	38.46	2.69	-1.29	7.01
764	2022-11-02	40.24	3.65	-8.32	783,656	43.68	43.68	40.20	7.97	-7.88	-2.01
763	2022-11-01	43.89	0.58	-1.30	496,510	45.45	45.98	43.71	4.99	-3.43	-0.48
762	2022-10-31	44.47	0.46	1.05	562,562	43.73	44.90	43.35	3.54	1.69	2.20
761	2022-10-28	44.01	2.66	6.43	799,607	41.45	44.40	41.20	7.72	6.18	-0.64
760	2022-10-27	41.35	0.22	0.53	391,788	41.34	41.80	40.32	3.58	0.02	0.24
759	2022-10-26	41.13	1.13	2.83	641,691	40.00	42.78	39.74	7.60	2.83	0.51
758	2022-10-25	40.00	1.78	4.66	482,415	38.36	40.27	38.36	4.98	4.28	0.00
757	2022-10-24	38.22	0.36	-0.93	677,126	38.58	38.71	36.67	5.29	-0.93	0.37
756	2022-10-21	38.58	0.29	0.76	507,830	38.51	39.12	37.46	4.31	0.18	0.00
755	2022-10-20	38.29	0.29	0.76	344,964	37.87	39.47	37.71	4.65	1.11	0.57
754	2022-10-19	38.00	1.39	-3.53	535,351	39.34	39.44	37.76	4.27	-3.41	-0.34
753	2022-10-18	39.39	0.64	1.65	479,345	39.97	40.54	38.71	4.58	-1.45	-0.13
752	2022-10-17	38.75	1.73	4.67	378,171	37.83	39.43	37.83	4.23	2.43	3.15
751	2022-10-14	37.02	1.89	-4.86	621,448	39.40	39.63	36.99	6.70	-6.04	2.19
750	2022-10-13	38.91	0.44	1.14	492,805	37.17	39.48	36.32	8.50	4.68	1.26
749	2022-10-12	38.47	0.14	0.37	689,255	38.67	38.93	37.69	3.21	-0.52	-3.38
748	2022-10-11	38.33	1.17	3.15	679,943	37.18	38.72	36.42	6.19	3.09	0.89
747	2022-10-10	37.16	0.35	-0.93	306,575	37.51	37.54	36.40	3.04	-0.93	0.05
746	2022-10-07	37.51	2.45	-6.13	442,122	39.07	39.07	37.17	4.86	-3.99	0.00
745	2022-10-06	39.96	0.19	-0.47	536,611	40.16	40.96	39.72	3.09	-0.50	-2.23
744	2022-10-05	40.15	0.10	-0.25	444,821	39.83	40.23	38.72	3.79	0.80	0.02
743	2022-10-04	40.25	2.38	6.28	563,534	38.63	40.25	38.61	4.25	4.19	-1.04
742	2022-10-03	37.87	0.81	2.19	713,029	37.44	38.51	36.55	5.24	1.15	2.01
741	2022-09-30	37.06	1.59	-4.11	508,382	38.47	39.63	36.95	6.97	-3.67	1.03
740	2022-09-29	38.65	0.42	-1.07	549,251	38.39	38.73	37.52	3.15	0.68	-0.47
739	2022-09-28	39.07	1.43	3.80	402,174	38.26	39.38	37.70	4.39	2.12	-1.74
738	2022-09-27	37.64	1.81	5.05	595,652	36.59	38.09	36.30	4.89	2.87	1.65
737	2022-09-26	35.83	0.46	-1.27	581,824	36.03	37.37	35.43	5.38	-0.56	2.12
736	2022-09-23	36.29	0.79	-2.13	500,662	36.49	36.95	35.45	4.11	-0.55	-0.72
735	2022-09-22	37.08	2.89	-7.23	592,946	39.59	39.69	36.56	7.91	-6.34	-1.59
734	2022-09-21	39.97	0.90	-2.20	381,279	41.26	41.56	39.84	4.17	-3.13	-0.95
733	2022-09-20	40.87	0.37	-0.90	461,110	40.94	41.35	40.46	2.17	-0.17	0.95
732	2022-09-19	41.24	0.51	1.25	426,476	40.06	41.25	39.88	3.42	2.95	-0.73
731	2022-09-16	40.73	1.59	-3.76	1,281,056	42.31	42.43	39.72	6.41	-3.73	-1.64
730	2022-09-15	42.32	0.27	0.64	573,360	41.87	44.00	41.87	5.09	1.07	-0.02
729	2022-09-14	42.05	0.47	1.13	353,783	41.78	42.13	41.18	2.27	0.65	-0.43
728	2022-09-13	41.58	2.28	-5.20	447,128	42.20	42.45	41.00	3.44	-1.47	0.48
727	2022-09-12	43.86	0.78	1.81	423,596	43.18	44.30	43.18	2.59	1.57	-3.78
726	2022-09-09	43.08	1.23	2.94	408,667	42.24	43.44	42.24	2.84	1.99	0.23
725	2022-09-08	41.85	2.40	6.08	598,496	39.23	42.65	39.23	8.72	6.68	0.93
724	2022-09-07	39.45	1.31	3.43	677,036	38.41	39.58	38.37	3.15	2.71	-0.56
723	2022-09-06	38.14	0.58	1.54	711,156	37.46	38.64	36.86	4.75	1.82	0.71
722	2022-09-02	37.56	1.44	-3.69	468,243	39.40	39.50	37.37	5.41	-4.67	-0.27
721	2022-09-01	39.00	1.21	-3.01	695,069	39.40	40.00	38.12	4.77	-1.02	1.03
720	2022-08-31	40.21	0.15	-0.37	310,337	40.90	41.12	40.00	2.74	-1.69	-2.01
719	2022-08-30	40.36	0.67	-1.63	411,864	41.31	41.53	39.89	3.97	-2.30	1.34
718	2022-08-29	41.03	0.64	-1.54	376,430	41.09	41.95	40.96	2.41	-0.15	0.68
717	2022-08-26	41.67	2.18	-4.97	314,098	44.06	44.06	41.41	6.01	-5.42	-1.39
716	2022-08-25	43.85	0.21	0.48	385,497	43.87	44.22	43.30	2.10	-0.05	0.48
715	2022-08-24	43.64	0.50	1.16	453,093	43.21	44.40	43.06	3.10	1.00	0.53
714	2022-08-23	43.14	0.10	0.23	474,424	43.32	43.49	42.20	2.98	-0.42	0.16
713	2022-08-22	43.04	0.39	-0.90	511,280	42.52	44.65	42.52	5.01	1.22	0.65
712	2022-08-19	43.43	1.58	-3.51	693,477	44.20	44.20	42.46	3.94	-1.74	-2.10
711	2022-08-18	45.01	1.37	3.14	543,588	44.12	45.08	43.12	4.44	2.02	-1.80
710	2022-08-17	43.64	1.76	-3.88	772,828	44.61	44.78	43.18	3.59	-2.17	1.10
709	2022-08-16	45.40	0.68	-1.48	552,196	45.71	45.90	44.28	3.54	-0.68	-1.74
708	2022-08-15	46.08	1.07	2.38	616,341	44.73	46.50	44.44	4.61	3.02	-0.80
707	2022-08-12	45.01	0.69	1.56	637,757	44.67	45.32	44.07	2.80	0.76	-0.62
706	2022-08-11	44.32	0.55	-1.23	867,805	45.07	45.60	44.05	3.44	-1.66	0.79
705	2022-08-10	44.87	4.02	9.84	968,420	43.10	44.99	41.51	8.07	4.11	0.45
704	2022-08-09	40.85	3.73	-8.37	1,257,499	44.31	45.32	40.35	11.22	-7.81	5.51
703	2022-08-08	44.58	3.43	8.34	2,189,967	41.75	46.19	41.20	11.95	6.78	-0.61
702	2022-08-05	41.15	11.38	38.23	3,438,079	36.20	42.74	35.01	21.35	13.67	1.46
701	2022-08-04	29.77	2.78	-8.54	1,621,078	32.44	32.44	29.65	8.60	-8.23	21.60
700	2022-08-03	32.55	1.78	5.78	824,950	31.38	32.73	31.22	4.81	3.73	-0.34
699	2022-08-02	30.77	0.19	-0.61	825,905	30.85	31.17	30.41	2.46	-0.26	1.98
698	2022-08-01	30.96	0.43	1.41	677,873	30.02	31.01	29.33	5.60	3.13	-0.36
697	2022-07-29	30.53	0.40	-1.29	442,389	30.90	31.09	30.24	2.75	-1.20	-1.67
696	2022-07-28	30.93	0.04	0.13	546,202	31.08	31.57	30.17	4.50	-0.48	-0.10
695	2022-07-27	30.89	0.05	-0.16	554,622	31.36	31.50	30.28	3.89	-1.50	0.62
694	2022-07-26	30.94	0.55	-1.75	414,985	31.36	31.65	30.77	2.81	-1.34	1.36
693	2022-07-25	31.49	0.33	-1.04	552,579	31.83	32.17	31.21	3.02	-1.07	-0.41
692	2022-07-22	31.82	1.60	-4.79	479,267	33.68	33.68	31.45	6.62	-5.52	0.03
691	2022-07-21	33.42	0.18	-0.54	499,315	33.29	33.57	32.80	2.31	0.39	0.78
690	2022-07-20	33.60	0.91	2.78	557,124	32.92	33.78	32.86	2.79	2.07	-0.92
689	2022-07-19	32.69	1.17	3.71	602,756	32.09	32.84	31.71	3.52	1.87	0.70
688	2022-07-18	31.52	0.91	2.97	929,864	31.25	32.10	31.19	2.91	0.86	1.81
687	2022-07-15	30.61	1.67	5.77	1,037,562	29.60	30.65	29.13	5.14	3.41	2.09
686	2022-07-14	28.94	0.77	-2.59	731,379	29.22	29.40	28.35	3.59	-0.96	2.28
685	2022-07-13	29.71	0.02	-0.07	874,767	28.97	29.98	28.55	4.94	2.55	-1.65
684	2022-07-12	29.73	0.03	0.10	488,641	29.78	30.37	29.19	3.96	-0.17	-2.56
683	2022-07-11	29.70	1.73	-5.50	456,711	31.00	31.26	29.56	5.48	-4.19	0.27
682	2022-07-08	31.43	0.20	-0.63	439,954	31.43	32.58	30.89	5.38	0.00	-1.37
681	2022-07-07	31.63	2.60	8.96	869,072	29.16	31.78	29.16	8.98	8.47	-0.63
680	2022-07-06	29.03	0.72	-2.42	1,260,173	30.09	30.09	28.56	5.08	-3.52	0.45
679	2022-07-05	29.75	0.32	1.09	1,389,079	28.97	29.78	28.25	5.28	2.69	1.14
678	2022-07-01	29.43	0.38	1.31	602,984	28.97	30.10	28.93	4.04	1.59	-1.56
677	2022-06-30	29.05	0.63	-2.12	504,802	29.00	29.67	28.39	4.41	0.17	-0.28
676	2022-06-29	29.68	0.05	-0.17	465,689	29.58	30.04	29.00	3.52	0.34	-2.29
675	2022-06-28	29.73	0.93	-3.03	505,852	30.79	30.79	29.72	3.48	-3.44	-0.50
674	2022-06-27	30.66	0.28	-0.90	754,555	31.21	31.28	30.20	3.46	-1.76	0.42
673	2022-06-24	30.94	1.24	4.18	1,672,544	30.21	31.00	29.36	5.43	2.42	0.87
672	2022-06-23	29.70	2.56	9.43	809,576	27.35	29.73	27.11	9.58	8.59	1.72
671	2022-06-22	27.14	0.44	1.65	737,407	26.20	27.88	26.06	6.95	3.59	0.77
670	2022-06-21	26.70	0.09	-0.34	428,765	27.23	27.78	26.57	4.44	-1.95	-1.87
669	2022-06-17	26.79	0.73	2.80	1,104,135	26.50	27.93	26.11	6.87	1.09	1.64
668	2022-06-16	26.06	1.23	-4.51	1,021,224	26.60	27.10	25.67	5.38	-2.03	1.69
667	2022-06-15	27.29	0.43	1.60	713,956	27.27	27.92	26.60	4.84	0.07	-2.53
666	2022-06-14	26.86	0.46	1.74	935,877	26.29	27.00	25.72	4.87	2.17	1.53
665	2022-06-13	26.40	1.93	-6.81	1,096,251	27.11	27.86	26.28	5.83	-2.62	-0.42
664	2022-06-10	28.33	0.57	-1.97	450,725	28.24	28.77	27.72	3.72	0.32	-4.31
663	2022-06-09	28.90	1.27	-4.21	663,445	29.69	30.00	28.83	3.94	-2.66	-2.28
662	2022-06-08	30.17	0.21	-0.69	695,743	30.06	30.90	29.96	3.13	0.37	-1.59
661	2022-06-07	30.38	0.72	2.43	641,690	29.12	30.80	29.01	6.15	4.33	-1.05
660	2022-06-06	29.66	1.22	-3.95	571,782	31.61	31.90	29.52	7.53	-6.17	-1.82
659	2022-06-03	30.88	0.66	-2.09	591,977	31.14	31.14	30.33	2.60	-0.83	2.36
658	2022-06-02	31.54	1.97	6.66	1,134,724	29.52	31.60	29.05	8.64	6.84	-1.27
657	2022-06-01	29.57	2.04	-6.45	1,182,482	32.04	32.40	29.05	10.46	-7.71	-0.17
656	2022-05-31	31.61	2.53	-7.41	1,674,809	33.80	34.64	31.37	9.67	-6.48	1.36
655	2022-05-27	34.14	0.36	1.07	1,405,801	34.00	35.02	33.66	4.00	0.41	-1.00
654	2022-05-26	33.78	1.70	5.30	1,413,141	32.58	34.83	32.34	7.64	3.68	0.65
653	2022-05-25	32.08	0.54	-1.66	977,782	32.40	32.95	31.58	4.23	-0.99	1.56
652	2022-05-24	32.62	2.06	-5.94	671,016	34.21	34.21	32.10	6.17	-4.65	-0.67
651	2022-05-23	34.68	0.50	-1.42	1,251,848	35.62	35.88	33.99	5.31	-2.64	-1.36
650	2022-05-20	35.18	0.00	0.00	523,265	36.08	36.53	33.98	7.07	-2.49	1.25
649	2022-05-19	35.18	0.00	0.00	846,670	34.96	36.27	34.85	4.06	0.63	2.56
648	2022-05-18	35.18	2.61	-6.91	327,695	36.84	37.53	34.83	7.33	-4.51	-0.63
647	2022-05-17	37.79	1.56	4.31	413,556	37.11	37.82	36.04	4.80	1.83	-2.51
646	2022-05-16	36.23	0.71	-1.92	593,734	36.45	38.38	35.97	6.61	-0.60	2.43
645	2022-05-13	36.94	3.50	10.47	645,040	34.32	37.09	34.32	8.07	7.63	-1.33
644	2022-05-12	33.44	0.38	1.15	734,371	32.50	34.59	32.50	6.43	2.89	2.63
643	2022-05-11	33.06	0.80	-2.36	867,885	33.40	34.62	32.79	5.48	-1.02	-1.69
642	2022-05-10	33.86	0.88	2.67	689,257	33.66	34.87	32.06	8.35	0.59	-1.36
641	2022-05-09	32.98	4.29	-11.51	757,198	37.01	37.01	32.82	11.32	-10.89	2.06
640	2022-05-06	37.27	0.45	1.22	728,008	37.06	37.84	34.56	8.85	0.57	-0.70
639	2022-05-05	36.82	3.32	-8.27	509,779	39.49	39.61	36.13	8.81	-6.76	0.65
638	2022-05-04	40.14	1.14	2.92	459,008	39.22	40.31	37.89	6.17	2.35	-1.62
637	2022-05-03	39.00	0.41	-1.04	536,567	39.06	39.64	38.10	3.94	-0.15	0.56
636	2022-05-02	39.41	0.96	2.50	627,422	39.71	39.71	37.82	4.76	-0.76	-0.89
635	2022-04-29	38.45	1.55	-3.88	501,250	39.63	40.54	38.31	5.63	-2.98	3.28
634	2022-04-28	40.00	0.56	1.42	444,956	39.90	40.46	37.81	6.64	0.25	-0.92
633	2022-04-27	39.44	0.74	-1.84	566,736	40.38	41.81	39.28	6.27	-2.33	1.17
632	2022-04-26	40.18	1.46	-3.51	593,153	41.08	41.44	40.13	3.19	-2.19	0.50
631	2022-04-25	41.64	1.17	2.89	624,267	39.74	41.89	39.52	5.96	4.78	-1.34
630	2022-04-22	40.47	1.91	-4.51	388,749	41.92	42.40	40.30	5.01	-3.46	-1.80
629	2022-04-21	42.38	1.80	-4.07	565,374	44.52	44.92	42.36	5.75	-4.81	-1.09
628	2022-04-20	44.18	0.97	2.24	471,557	43.44	44.66	42.48	5.02	1.70	0.77
627	2022-04-19	43.21	1.65	3.97	457,165	41.71	43.68	41.36	5.56	3.60	0.53
626	2022-04-18	41.56	0.39	-0.93	460,367	42.66	42.66	40.78	4.41	-2.58	0.36
625	2022-04-15	41.95	0.00	0.00	476,422	43.38	44.02	41.83	5.05	-3.30	1.69
624	2022-04-14	41.95	1.50	-3.45	467,636	43.38	44.02	41.83	5.05	-3.30	3.41
623	2022-04-13	43.45	0.80	1.88	379,825	42.66	44.08	42.66	3.33	1.85	-0.16
622	2022-04-12	42.65	0.90	-2.07	472,885	44.12	45.42	42.28	7.12	-3.33	0.02
621	2022-04-11	43.55	1.29	-2.88	439,025	44.34	44.54	43.20	3.02	-1.78	1.31
620	2022-04-08	44.84	1.99	-4.25	398,372	46.58	47.21	44.76	5.26	-3.74	-1.12
619	2022-04-07	46.83	0.63	-1.33	528,041	47.42	47.75	45.76	4.20	-1.24	-0.53
618	2022-04-06	47.46	0.61	-1.27	629,848	47.46	47.71	46.53	2.49	0.00	-0.08
617	2022-04-05	48.07	1.42	-2.87	468,554	49.61	49.61	47.86	3.53	-3.10	-1.27
616	2022-04-04	49.49	2.45	-4.72	717,717	52.12	52.81	49.15	7.02	-5.05	0.24
615	2022-04-01	51.94	0.54	1.05	837,257	51.33	53.09	51.12	3.84	1.19	0.35
614	2022-03-31	51.40	0.50	0.98	459,915	50.78	52.27	50.01	4.45	1.22	-0.14
613	2022-03-30	50.90	0.90	-1.74	452,319	51.65	53.08	50.73	4.55	-1.45	-0.24
612	2022-03-29	51.80	1.25	2.47	611,680	51.45	52.93	51.21	3.34	0.68	-0.29
611	2022-03-28	50.55	0.67	1.34	317,749	49.78	50.96	48.89	4.16	1.55	1.78
610	2022-03-25	49.88	0.38	0.77	477,036	49.70	50.21	49.08	2.27	0.36	-0.20
609	2022-03-24	49.50	0.92	1.89	552,718	48.95	49.76	47.70	4.21	1.12	0.40
608	2022-03-23	48.58	1.45	-2.90	407,934	49.41	50.08	48.57	3.06	-1.68	0.76
607	2022-03-22	50.03	1.13	2.31	544,863	48.91	50.70	48.91	3.66	2.29	-1.24
606	2022-03-21	48.90	0.00	0.00	517,591	48.68	49.79	47.65	4.40	0.45	0.02
605	2022-03-18	48.90	0.27	0.56	657,716	49.34	50.72	48.44	4.62	-0.89	-0.45
604	2022-03-17	48.63	3.01	6.60	737,242	45.00	48.80	44.77	8.96	8.07	1.46
603	2022-03-16	45.62	3.66	8.72	634,997	43.01	45.73	42.73	6.98	6.07	-1.36
602	2022-03-15	41.96	1.81	4.51	570,757	40.33	42.00	40.27	4.29	4.04	2.50
601	2022-03-14	40.15	3.33	-7.66	557,789	43.70	44.24	39.61	10.59	-8.12	0.45
600	2022-03-11	43.48	1.18	-2.64	440,115	44.99	45.05	43.34	3.80	-3.36	0.51
599	2022-03-10	44.66	1.01	-2.21	448,793	44.66	45.38	43.08	5.15	0.00	0.74
598	2022-03-09	45.67	2.99	7.01	578,646	43.47	46.18	43.19	6.88	5.06	-2.21
597	2022-03-08	42.68	0.78	-1.79	672,112	43.31	44.33	41.71	6.05	-1.45	1.85
596	2022-03-07	43.46	0.24	-0.55	796,643	43.84	44.27	43.10	2.67	-0.87	-0.35
595	2022-03-04	43.70	0.12	0.28	687,971	43.50	44.47	42.79	3.86	0.46	0.32
594	2022-03-03	43.58	0.95	-2.13	938,829	44.83	44.83	42.94	4.22	-2.79	-0.18
593	2022-03-02	44.53	1.42	3.29	1,286,055	42.99	44.94	42.21	6.35	3.58	0.67
592	2022-03-01	43.11	3.75	9.53	1,537,302	38.96	43.63	38.16	14.04	10.65	-0.28
591	2022-02-28	39.36	0.68	1.76	1,386,884	38.12	39.59	37.98	4.22	3.25	-1.02
590	2022-02-25	38.68	2.01	5.48	720,734	36.97	38.85	36.83	5.46	4.63	-1.45
589	2022-02-24	36.67	2.05	5.92	1,347,082	33.36	36.74	32.86	11.63	9.92	0.82
588	2022-02-23	34.62	1.55	-4.29	585,718	36.63	37.16	34.54	7.15	-5.49	-3.64
587	2022-02-22	36.17	0.97	-2.61	515,509	36.74	37.37	35.64	4.71	-1.55	1.27
586	2022-02-18	37.14	1.57	-4.06	450,496	38.49	39.14	37.00	5.56	-3.51	-1.08
585	2022-02-17	38.71	2.08	-5.10	618,048	40.49	40.49	38.65	4.54	-4.40	-0.57
584	2022-02-16	40.79	0.49	-1.19	285,183	40.88	41.03	39.50	3.74	-0.22	-0.74
583	2022-02-15	41.28	0.55	1.35	425,165	41.33	41.73	40.99	1.79	-0.12	-0.97
582	2022-02-14	40.73	0.13	-0.32	537,466	40.60	41.41	40.03	3.40	0.32	1.47
581	2022-02-11	40.86	0.06	0.15	819,317	40.75	42.01	40.36	4.05	0.27	-0.64
580	2022-02-10	40.80	0.03	-0.07	664,254	39.66	41.30	39.51	4.51	2.87	-0.12
579	2022-02-09	40.83	1.83	4.69	608,648	39.89	40.85	39.54	3.28	2.36	-2.87
578	2022-02-08	39.00	0.14	-0.36	1,157,430	38.89	39.50	37.88	4.17	0.28	2.28
577	2022-02-07	39.14	1.12	2.95	798,819	37.71	39.92	37.71	5.86	3.79	-0.64
576	2022-02-05	38.02	0.00	0.00	512,132	37.03	38.42	36.56	5.02	2.67	-0.82
575	2022-02-04	38.02	0.90	2.42	512,132	37.03	38.42	36.56	5.02	2.67	-2.60
574	2022-02-03	37.12	1.98	-5.06	741,421	38.46	39.06	37.01	5.33	-3.48	-0.24
573	2022-02-02	39.10	1.56	-3.84	771,096	41.04	41.04	38.73	5.63	-4.73	-1.64
572	2022-02-01	40.66	0.16	0.40	545,227	41.08	41.13	38.88	5.48	-1.02	0.93
571	2022-01-31	40.50	2.40	6.30	643,530	38.09	40.58	38.09	6.54	6.33	1.43
570	2022-01-28	38.10	1.29	3.50	972,321	36.69	38.11	36.20	5.21	3.84	-0.03
569	2022-01-27	36.81	0.33	-0.89	776,592	37.38	38.25	36.79	3.91	-1.52	-0.33
568	2022-01-26	37.14	0.75	-1.98	941,357	38.43	40.14	36.52	9.42	-3.36	0.65
567	2022-01-25	37.89	0.27	-0.71	814,168	37.49	39.12	36.20	7.79	1.07	1.43
566	2022-01-24	38.16	1.28	3.47	1,160,450	34.65	38.40	34.51	11.23	10.13	-1.76
565	2022-01-21	36.88	1.36	-3.56	842,941	37.74	38.94	36.82	5.62	-2.28	-6.05
564	2022-01-20	38.24	0.14	-0.36	913,414	38.86	40.73	38.10	6.77	-1.60	-1.31
563	2022-01-19	38.38	1.80	-4.48	794,124	40.50	40.64	38.19	6.05	-5.23	1.25
562	2022-01-18	40.18	3.01	-6.97	1,054,418	42.15	42.62	40.05	6.10	-4.67	0.80
561	2022-01-14	43.19	0.62	-1.42	883,149	43.31	44.19	42.18	4.64	-0.28	-2.41
560	2022-01-13	43.81	1.50	-3.31	965,740	45.35	45.97	43.55	5.34	-3.40	-1.14
559	2022-01-12	45.31	2.40	-5.03	1,060,983	47.90	48.23	45.22	6.28	-5.41	0.09
558	2022-01-11	47.71	1.65	3.58	772,609	45.81	48.37	45.39	6.51	4.15	0.40
557	2022-01-10	46.06	2.28	5.21	1,170,409	43.13	46.15	40.96	12.03	6.79	-0.54
556	2022-01-07	43.78	2.27	-4.93	920,546	45.65	46.81	43.63	6.97	-4.10	-1.48
555	2022-01-06	46.05	0.01	-0.02	639,325	45.49	46.75	44.53	4.88	1.23	-0.87
554	2022-01-05	46.06	2.01	-4.18	1,092,806	47.54	48.31	45.88	5.11	-3.11	-1.24
553	2022-01-04	48.07	3.28	-6.39	619,881	51.08	51.76	47.55	8.24	-5.89	-1.10
552	2022-01-03	51.35	1.00	1.99	748,184	50.52	51.62	49.19	4.81	1.64	-0.53
551	2021-12-31	50.35	0.94	-1.83	724,964	51.17	51.93	50.09	3.60	-1.60	0.34
550	2021-12-30	51.29	0.87	-1.67	496,155	52.27	52.96	51.00	3.75	-1.87	-0.23
549	2021-12-29	52.16	0.25	-0.48	567,213	52.39	52.39	50.77	3.09	-0.44	0.21
548	2021-12-28	52.41	0.29	0.56	665,208	51.96	52.61	51.65	1.85	0.87	-0.04
547	2021-12-27	52.12	0.65	1.26	590,227	51.43	53.15	50.73	4.71	1.34	-0.31
546	2021-12-23	51.47	0.44	0.86	306,189	51.22	51.99	50.20	3.49	0.49	-0.08
545	2021-12-22	51.03	0.87	1.73	468,840	50.28	51.18	49.76	2.82	1.49	0.37
544	2021-12-21	50.16	1.64	3.38	541,062	48.94	50.32	48.50	3.72	2.49	0.24
543	2021-12-20	48.52	1.33	-2.67	588,376	48.81	49.89	47.54	4.81	-0.59	0.87
542	2021-12-17	49.85	2.57	5.44	1,299,525	47.02	49.94	46.22	7.91	6.02	-2.09
541	2021-12-16	47.28	2.03	-4.12	868,684	49.63	49.63	46.89	5.52	-4.74	-0.55
540	2021-12-15	49.31	2.11	4.47	834,913	46.88	49.37	45.93	7.34	5.18	0.65
539	2021-12-14	47.20	0.22	-0.46	730,128	46.79	47.56	45.90	3.55	0.88	-0.68
538	2021-12-13	47.42	0.62	1.32	624,292	46.74	47.99	46.12	4.00	1.45	-1.33
537	2021-12-10	46.80	2.24	-4.57	639,996	48.90	49.99	46.58	6.97	-4.29	-0.13
536	2021-12-09	49.04	1.81	-3.56	479,375	50.26	51.32	48.90	4.81	-2.43	-0.29
535	2021-12-08	50.85	0.38	-0.74	571,778	51.59	51.81	49.50	4.48	-1.43	-1.16
534	2021-12-07	51.23	2.06	4.19	668,484	50.34	51.77	50.04	3.44	1.77	0.70
533	2021-12-06	49.17	1.43	3.00	778,806	48.00	49.64	46.51	6.52	2.44	2.38
532	2021-12-03	47.74	1.30	-2.65	640,035	49.30	49.71	45.68	8.17	-3.16	0.54
531	2021-12-02	49.04	1.16	2.42	1,014,741	48.63	50.51	47.88	5.41	0.84	0.53
530	2021-12-01	47.88	2.89	-5.69	710,635	52.20	52.81	47.88	9.44	-8.28	1.57
529	2021-11-30	50.77	0.33	-0.65	852,916	51.10	51.32	48.68	5.17	-0.65	2.82
528	2021-11-29	51.10	0.03	0.06	615,884	51.87	52.00	49.86	4.13	-1.48	0.00
527	2021-11-26	51.07	2.22	-4.17	436,565	52.41	53.56	50.85	5.17	-2.56	1.57
526	2021-11-24	53.29	1.42	-2.60	648,590	53.70	54.65	52.13	4.69	-0.76	-1.65
525	2021-11-23	54.71	1.28	-2.29	920,098	55.44	56.39	52.93	6.24	-1.32	-1.85
524	2021-11-22	55.99	3.36	-5.66	1,118,995	58.40	58.79	55.22	6.11	-4.13	-0.98
523	2021-11-19	59.35	0.05	0.08	529,681	60.81	60.89	58.93	3.22	-2.40	-1.60
522	2021-11-18	59.30	3.15	-5.04	2,257,382	61.06	61.10	55.60	9.01	-2.88	2.55
521	2021-11-17	62.45	1.92	-2.98	402,680	64.24	65.38	62.28	4.83	-2.79	-2.23
520	2021-11-16	64.37	1.91	3.06	522,841	63.18	65.18	62.00	5.03	1.88	-0.20
519	2021-11-15	62.46	1.74	2.87	547,103	60.62	62.63	60.30	3.84	3.04	1.15
518	2021-11-12	60.72	0.18	-0.30	426,944	61.26	61.75	60.21	2.51	-0.88	-0.16
517	2021-11-11	60.90	1.31	-2.11	469,561	62.38	63.22	60.61	4.18	-2.37	0.59
516	2021-11-10	62.21	2.72	-4.19	562,925	64.60	65.14	61.17	6.15	-3.70	0.27
515	2021-11-09	64.93	1.73	-2.60	557,681	68.09	68.13	64.10	5.92	-4.64	-0.51
514	2021-11-08	66.66	3.79	6.03	855,909	62.50	67.35	61.93	8.67	6.66	2.15
513	2021-11-05	62.87	2.59	4.30	2,964,313	59.61	68.32	59.61	14.61	5.47	-0.59
512	2021-11-04	60.28	1.07	-1.74	1,235,946	61.83	62.49	59.49	4.85	-2.51	-1.11
511	2021-11-03	61.35	0.34	-0.55	1,004,762	61.71	63.32	59.46	6.26	-0.58	0.78
510	2021-11-02	61.69	0.31	-0.50	504,668	62.22	63.09	61.61	2.38	-0.85	0.03
509	2021-11-01	62.00	0.57	0.93	560,049	61.60	63.23	61.49	2.82	0.65	0.35
508	2021-10-29	61.43	1.51	2.52	591,078	59.92	61.88	59.60	3.81	2.52	0.28
507	2021-10-28	59.92	0.48	-0.79	529,996	60.66	61.21	59.02	3.61	-1.22	0.00
506	2021-10-27	60.40	2.04	-3.27	646,452	62.19	62.38	59.95	3.91	-2.88	0.43
505	2021-10-26	62.44	0.09	0.14	311,414	62.37	63.02	62.04	1.57	0.11	-0.40
504	2021-10-25	62.35	0.86	-1.36	506,744	63.71	64.11	62.01	3.30	-2.13	0.03
503	2021-10-22	63.21	1.94	3.17	630,888	61.95	63.42	61.30	3.42	2.03	0.79
502	2021-10-21	61.27	2.23	3.78	395,578	59.09	61.41	59.09	3.93	3.69	1.11
501	2021-10-20	59.04	1.18	2.04	457,468	57.89	59.71	57.52	3.78	1.99	0.08
500	2021-10-19	57.86	0.91	1.60	322,011	57.62	58.45	57.26	2.07	0.42	0.05
499	2021-10-18	56.95	0.96	1.71	416,143	55.89	57.19	55.63	2.79	1.90	1.18
498	2021-10-15	55.99	2.30	-3.95	729,277	59.25	59.25	55.78	5.86	-5.50	-0.18
497	2021-10-14	58.29	0.06	-0.10	598,172	59.47	60.29	57.76	4.25	-1.98	1.65
496	2021-10-13	58.35	0.01	-0.02	361,389	58.80	59.49	57.76	2.94	-0.77	1.92
495	2021-10-12	58.36	0.73	1.27	332,623	58.42	59.23	57.80	2.45	-0.10	0.75
494	2021-10-11	57.63	1.39	-2.36	258,111	58.79	59.77	57.59	3.71	-1.97	1.37
493	2021-10-08	59.02	0.01	-0.02	311,577	58.51	59.50	58.00	2.56	0.87	-0.39
492	2021-10-07	59.03	1.33	2.31	551,815	58.14	60.52	58.14	4.09	1.53	-0.88
491	2021-10-06	57.70	0.01	-0.02	566,847	56.79	57.78	55.22	4.51	1.60	0.76
490	2021-10-05	57.71	0.07	0.12	738,035	57.88	58.82	57.23	2.75	-0.29	-1.59
489	2021-10-04	57.64	0.43	0.75	940,969	56.34	58.08	56.34	3.09	2.31	0.42
488	2021-10-01	57.21	1.21	2.16	592,492	56.00	57.94	55.43	4.48	2.16	-1.52
487	2021-09-30	56.00	0.65	1.17	1,073,541	56.88	57.47	55.85	2.85	-1.55	0.00
486	2021-09-29	55.35	0.48	-0.86	911,516	56.25	56.67	54.38	4.07	-1.60	2.76
485	2021-09-28	55.83	5.12	-8.40	1,375,860	60.64	60.64	55.69	8.16	-7.93	0.75
484	2021-09-27	60.95	2.48	-3.91	787,835	63.72	63.72	60.49	5.07	-4.35	-0.51
483	2021-09-24	63.43	0.05	-0.08	626,008	63.09	64.35	62.09	3.58	0.54	0.46
482	2021-09-23	63.48	1.45	2.34	545,297	62.39	63.82	62.11	2.74	1.75	-0.61
481	2021-09-22	62.03	1.13	1.86	595,268	60.97	62.40	60.68	2.82	1.74	0.58
480	2021-09-21	60.90	2.19	3.73	949,774	59.22	61.22	58.28	4.96	2.84	0.11
479	2021-09-20	58.71	2.85	-4.63	1,211,160	59.91	60.23	57.72	4.19	-2.00	0.87
478	2021-09-17	61.56	0.49	0.80	7,254,106	61.98	62.87	61.10	2.86	-0.68	-2.68
477	2021-09-16	61.07	0.45	0.74	943,446	60.50	62.09	60.50	2.63	0.94	1.49
476	2021-09-15	60.62	2.40	4.12	1,208,559	58.22	60.99	57.55	5.91	4.12	-0.20
475	2021-09-14	58.22	0.46	0.80	926,999	57.92	59.83	57.35	4.28	0.52	0.00
474	2021-09-13	57.76	0.56	-0.96	632,068	58.29	58.67	56.58	3.59	-0.91	0.28
473	2021-09-10	58.32	0.10	0.17	835,229	58.58	59.32	57.97	2.30	-0.44	-0.05
472	2021-09-09	58.22	1.05	1.84	763,645	57.37	58.79	57.37	2.48	1.48	0.62
471	2021-09-08	57.17	1.66	-2.82	791,517	58.46	58.82	56.40	4.14	-2.21	0.35
470	2021-09-07	58.83	1.09	1.89	1,078,067	57.77	59.58	57.67	3.31	1.83	-0.63
469	2021-09-03	57.74	1.26	2.23	525,298	56.52	57.81	55.30	4.44	2.16	0.05
468	2021-09-02	56.48	0.19	0.34	559,171	56.73	56.77	55.44	2.34	-0.44	0.07
467	2021-09-01	56.29	0.42	0.75	505,996	56.02	56.64	55.21	2.55	0.48	0.78
466	2021-08-31	55.87	0.78	1.42	530,036	55.34	56.24	54.85	2.51	0.96	0.27
465	2021-08-30	55.09	0.13	-0.24	583,600	54.99	56.12	54.63	2.71	0.18	0.45
464	2021-08-27	55.22	3.40	6.56	857,623	51.80	55.59	51.57	7.76	6.60	-0.42
463	2021-08-26	51.82	0.27	0.52	683,712	51.55	52.25	50.68	3.05	0.52	-0.04
462	2021-08-25	51.55	1.30	2.59	1,196,156	50.86	52.69	50.06	5.17	1.36	0.00
461	2021-08-24	50.25	1.95	4.04	1,224,002	48.50	50.38	48.39	4.10	3.61	1.21
460	2021-08-23	48.30	1.86	4.01	663,393	46.53	48.39	46.36	4.36	3.80	0.41
459	2021-08-20	46.44	0.82	1.80	866,246	45.45	47.50	45.38	4.66	2.18	0.19
458	2021-08-19	45.62	1.11	2.49	1,255,705	43.85	45.89	43.59	5.25	4.04	-0.37
457	2021-08-18	44.51	1.08	2.49	805,787	43.60	44.81	42.90	4.38	2.09	-1.48
456	2021-08-17	43.43	2.45	-5.34	679,742	45.01	45.16	42.67	5.53	-3.51	0.39
455	2021-08-16	45.88	0.25	-0.54	990,466	46.07	46.61	45.25	2.95	-0.41	-1.90
454	2021-08-13	46.13	0.83	-1.77	770,060	46.96	47.05	45.58	3.13	-1.77	-0.13
453	2021-08-12	46.96	1.04	2.26	1,023,320	46.47	47.33	45.99	2.88	1.05	0.00
452	2021-08-11	45.92	0.03	0.07	739,099	45.85	46.57	44.75	3.97	0.15	1.20
451	2021-08-10	45.89	2.33	-4.83	914,618	48.59	48.59	45.60	6.15	-5.56	-0.09
450	2021-08-09	48.22	0.04	-0.08	1,564,824	47.06	48.72	45.31	7.25	2.46	0.77
449	2021-08-06	48.26	7.10	-12.83	3,008,353	48.82	49.24	46.41	5.80	-1.15	-2.49
448	2021-08-05	55.36	0.01	-0.02	746,618	55.29	56.02	53.42	4.70	0.13	-11.81
447	2021-08-04	55.37	0.35	-0.63	345,500	55.87	56.39	55.12	2.27	-0.89	-0.14
446	2021-08-03	55.72	0.35	-0.62	398,169	56.43	56.43	54.50	3.42	-1.26	0.27
445	2021-08-02	56.07	0.38	0.68	572,034	55.75	56.88	55.62	2.26	0.57	0.64
444	2021-07-30	55.69	0.18	0.32	473,522	55.01	56.36	55.00	2.47	1.24	0.11
443	2021-07-29	55.51	1.07	1.97	483,545	54.47	56.48	54.47	3.69	1.91	-0.90
442	2021-07-28	54.44	1.08	2.02	710,072	53.36	55.00	52.70	4.31	2.02	0.06
441	2021-07-27	53.36	1.15	-2.11	856,584	54.32	54.55	52.52	3.74	-1.77	0.00
440	2021-07-26	54.51	2.09	-3.69	577,142	56.79	56.79	54.33	4.33	-4.01	-0.35
439	2021-07-23	56.60	0.49	0.87	562,114	56.22	56.89	55.27	2.88	0.68	0.34
438	2021-07-22	56.11	0.71	-1.25	561,561	56.94	57.54	55.47	3.64	-1.46	0.20
437	2021-07-21	56.82	0.59	1.05	606,420	56.18	57.09	55.61	2.63	1.14	0.21
436	2021-07-20	56.23	0.21	0.37	808,524	56.35	56.76	55.27	2.64	-0.21	-0.09
435	2021-07-19	56.02	2.38	4.44	1,186,374	52.86	56.17	52.06	7.78	5.98	0.59
434	2021-07-16	53.64	1.53	-2.77	827,464	55.54	56.07	53.35	4.90	-3.42	-1.45
433	2021-07-15	55.17	0.87	-1.55	842,681	55.51	56.07	54.52	2.79	-0.61	0.67
432	2021-07-14	56.04	0.93	-1.63	818,418	57.50	57.90	55.39	4.37	-2.54	-0.95
431	2021-07-13	56.97	2.50	-4.20	1,271,941	59.12	59.69	55.34	7.36	-3.64	0.93
430	2021-07-12	59.47	0.63	1.07	605,840	58.80	59.51	57.68	3.11	1.14	-0.59
429	2021-07-09	58.84	1.21	-2.01	548,278	60.11	60.37	58.65	2.86	-2.11	-0.07
428	2021-07-08	60.05	0.87	-1.43	922,966	59.34	60.67	57.61	5.16	1.20	0.10
427	2021-07-07	60.92	0.61	-0.99	688,970	62.00	62.14	60.06	3.35	-1.74	-2.59
426	2021-07-06	61.53	1.69	2.82	938,900	60.22	61.96	58.91	5.06	2.18	0.76
425	2021-07-02	59.84	0.59	-0.98	811,440	61.08	61.27	58.55	4.45	-2.03	0.64
424	2021-07-01	60.43	1.43	2.42	1,006,478	59.31	60.97	58.78	3.69	1.89	1.08
423	2021-06-30	59.00	2.19	-3.58	1,329,288	61.34	61.49	58.72	4.52	-3.81	0.53
422	2021-06-29	61.19	0.74	-1.19	1,648,538	61.93	62.50	60.00	4.04	-1.19	0.25
421	2021-06-28	61.93	2.38	4.00	1,073,982	59.85	61.96	59.25	4.53	3.48	0.00
420	2021-06-25	59.55	0.18	0.30	4,505,695	59.65	60.32	58.96	2.28	-0.17	0.50
419	2021-06-24	59.37	0.37	-0.62	1,333,007	59.95	60.58	58.67	3.19	-0.97	0.47
418	2021-06-23	59.74	1.49	-2.43	1,861,206	60.59	60.59	58.05	4.19	-1.40	0.35
417	2021-06-22	61.23	2.57	-4.03	1,603,849	62.93	63.00	60.27	4.34	-2.70	-1.05
416	2021-06-21	63.80	0.67	-1.04	1,378,934	64.77	64.99	61.53	5.34	-1.50	-1.36
415	2021-06-18	64.47	1.59	2.53	1,339,692	62.18	65.19	61.57	5.82	3.68	0.47
414	2021-06-17	62.88	1.00	-1.57	1,246,474	63.39	65.21	62.13	4.86	-0.80	-1.11
413	2021-06-16	63.88	0.06	0.09	1,741,435	63.75	66.61	61.41	8.16	0.20	-0.77
412	2021-06-15	63.82	0.65	-1.01	719,656	64.48	64.49	62.71	2.76	-1.02	-0.11
411	2021-06-14	64.47	0.49	0.77	853,422	64.10	64.70	63.17	2.39	0.58	0.02
410	2021-06-11	63.98	0.02	-0.03	713,917	64.00	64.24	62.96	2.00	-0.03	0.19
409	2021-06-10	64.00	1.08	1.72	798,976	63.19	64.50	62.66	2.91	1.28	0.00
408	2021-06-09	62.92	2.00	-3.08	743,443	65.07	65.26	62.81	3.77	-3.30	0.43
407	2021-06-08	64.92	0.03	-0.05	719,538	64.49	65.54	64.17	2.12	0.67	0.23
406	2021-06-07	64.95	1.72	2.72	738,256	63.70	65.13	63.65	2.32	1.96	-0.71
405	2021-06-04	63.23	1.24	2.00	660,096	62.27	63.36	61.41	3.13	1.54	0.74
404	2021-06-03	61.99	1.12	-1.77	839,666	63.30	63.60	61.63	3.11	-2.07	0.45
403	2021-06-02	63.11	1.23	-1.91	862,316	63.53	65.65	62.12	5.56	-0.66	0.30
402	2021-06-01	64.34	0.30	0.47	1,036,713	64.13	64.76	63.08	2.62	0.33	-1.26
401	2021-05-28	64.04	3.05	5.00	1,103,370	63.11	65.45	62.39	4.85	1.47	0.14
400	2021-05-27	60.99	0.01	-0.02	1,104,660	60.98	61.13	59.33	2.95	0.02	3.48
399	2021-05-26	61.00	1.65	2.78	950,864	59.42	61.27	58.85	4.07	2.66	-0.03
398	2021-05-25	59.35	0.40	0.68	845,227	59.01	61.34	58.84	4.24	0.58	0.12
397	2021-05-24	58.95	1.53	2.66	981,087	57.77	59.85	57.70	3.72	2.04	0.10
396	2021-05-21	57.42	0.81	1.43	813,079	57.56	58.02	56.53	2.59	-0.24	0.61
395	2021-05-20	56.61	1.19	2.15	911,827	56.78	57.53	55.52	3.54	-0.30	1.68
394	2021-05-19	55.42	0.54	-0.96	801,133	54.86	56.15	54.01	3.90	1.02	2.45
393	2021-05-18	55.96	3.46	6.59	1,313,624	52.81	56.40	51.52	9.24	5.96	-1.97
392	2021-05-17	52.50	2.04	4.04	1,090,953	50.33	52.84	49.35	6.93	4.31	0.59
391	2021-05-14	50.46	2.37	4.93	842,790	48.49	50.70	48.34	4.87	4.06	-0.26
390	2021-05-13	48.09	0.23	0.48	901,711	48.23	49.85	47.11	5.68	-0.29	0.83
389	2021-05-12	47.86	0.90	-1.85	855,172	47.89	48.59	47.42	2.44	-0.06	0.77
388	2021-05-11	48.76	2.19	-4.30	665,333	49.09	49.71	47.31	4.89	-0.67	-1.78
387	2021-05-10	50.95	0.76	-1.47	857,853	52.49	52.75	50.51	4.27	-2.93	-3.65
386	2021-05-07	51.71	0.39	-0.75	1,654,949	52.00	55.76	50.63	9.87	-0.56	1.51
385	2021-05-06	52.10	1.31	-2.45	829,598	54.30	54.30	50.50	7.00	-4.05	-0.19
384	2021-05-05	53.41	0.74	-1.37	716,417	54.14	54.51	52.38	3.93	-1.35	1.67
383	2021-05-04	54.15	1.38	-2.49	822,764	54.77	55.00	53.28	3.14	-1.13	-0.02
382	2021-05-03	55.53	1.38	-2.42	635,088	57.45	57.51	55.12	4.16	-3.34	-1.37
381	2021-04-30	56.91	1.57	-2.68	880,723	57.55	58.43	56.45	3.44	-1.11	0.95
380	2021-04-29	58.48	0.12	-0.20	677,696	59.56	59.56	56.80	4.63	-1.81	-1.59
379	2021-04-28	58.60	1.04	1.81	470,294	57.17	58.82	56.83	3.48	2.50	1.64
378	2021-04-27	57.56	1.66	2.97	657,565	56.43	57.99	55.50	4.41	2.00	-0.68
377	2021-04-26	55.90	2.71	5.09	1,361,013	53.57	57.29	53.23	7.58	4.35	0.95
376	2021-04-23	53.19	2.14	4.19	396,903	51.42	53.44	50.71	5.31	3.44	0.71
375	2021-04-22	51.05	0.63	1.25	652,927	50.43	52.39	50.14	4.46	1.23	0.72
374	2021-04-21	50.42	1.95	4.02	770,683	48.18	50.55	48.18	4.92	4.65	0.02
373	2021-04-20	48.47	0.88	-1.78	946,183	48.65	50.25	47.76	5.12	-0.37	-0.60
372	2021-04-19	49.35	3.62	-6.83	5,550,548	53.46	53.47	49.01	8.34	-7.69	-1.42
371	2021-04-16	52.97	2.65	5.27	4,556,200	54.40	55.00	52.88	3.90	-2.63	0.93
370	2021-04-15	50.32	0.47	0.94	641,842	50.79	51.21	49.72	2.93	-0.93	8.11
369	2021-04-14	49.85	1.82	3.79	608,400	48.02	50.18	48.00	4.54	3.81	1.89
368	2021-04-13	48.03	0.30	0.63	571,100	47.84	48.43	47.02	2.95	0.40	-0.02
367	2021-04-12	47.73	0.23	0.48	725,586	47.40	48.34	46.95	2.93	0.70	0.23
366	2021-04-09	47.50	1.74	3.80	502,872	46.00	47.77	45.16	5.67	3.26	-0.21
365	2021-04-08	45.76	0.89	1.98	506,250	45.33	45.84	44.77	2.36	0.95	0.52
364	2021-04-07	44.87	0.99	-2.16	322,007	45.69	45.87	44.35	3.33	-1.79	1.03
363	2021-04-06	45.86	0.25	-0.54	681,600	45.92	46.32	45.25	2.33	-0.13	-0.37
362	2021-04-05	46.11	0.46	1.01	536,699	46.35	46.35	45.17	2.55	-0.52	-0.41
361	2021-04-01	45.65	1.14	2.56	518,644	45.24	46.38	45.00	3.05	0.91	1.53
360	2021-03-31	44.51	1.17	2.70	773,399	43.37	44.88	42.86	4.66	2.63	1.64
359	2021-03-30	43.34	0.20	0.46	595,405	43.38	44.52	42.37	4.96	-0.09	0.07
358	2021-03-29	43.14	0.75	-1.71	637,963	44.01	44.79	42.20	5.89	-1.98	0.56
357	2021-03-26	43.89	0.50	-1.13	743,703	44.72	45.58	42.51	6.86	-1.86	0.27
356	2021-03-25	44.39	2.86	-6.05	1,060,188	46.42	46.70	43.83	6.18	-4.37	0.74
355	2021-03-24	47.25	1.88	-3.83	694,877	49.44	50.17	47.10	6.21	-4.43	-1.76
354	2021-03-23	49.13	0.57	1.17	230,840	48.58	50.25	48.26	4.10	1.13	0.63
353	2021-03-22	48.56	1.43	3.03	493,805	47.12	48.98	47.00	4.20	3.06	0.04
352	2021-03-19	47.13	1.10	2.39	859,176	45.75	47.57	45.01	5.60	3.02	-0.02
351	2021-03-18	46.03	2.70	-5.54	655,571	48.29	48.93	45.78	6.52	-4.68	-0.61
350	2021-03-17	48.73	0.71	1.48	569,050	47.81	49.03	46.53	5.23	1.92	-0.90
349	2021-03-16	48.02	0.20	0.42	417,144	48.32	48.45	47.14	2.71	-0.62	-0.44
348	2021-03-15	47.82	0.77	-1.58	385,019	48.65	49.20	47.55	3.39	-1.71	1.05
347	2021-03-12	48.59	1.27	2.68	536,368	46.88	48.73	46.21	5.38	3.65	0.12
346	2021-03-11	47.32	1.29	2.80	544,484	47.10	47.65	46.95	1.49	0.47	-0.93
345	2021-03-10	46.03	2.16	4.92	603,405	46.08	47.96	45.63	5.06	-0.11	2.32
344	2021-03-09	43.87	1.70	4.03	395,768	43.10	45.19	43.10	4.85	1.79	5.04
343	2021-03-08	42.17	1.36	-3.12	644,190	43.50	44.76	42.13	6.05	-3.06	2.21
342	2021-03-05	43.53	2.87	7.06	1,242,996	41.43	43.85	38.61	12.65	5.07	-0.07
341	2021-03-04	40.66	2.12	-4.96	1,032,748	42.01	43.25	39.51	8.90	-3.21	1.89

PGNY Investment Calculator

This calculator shows the potential of PGNY stock.
Just pick a start date, end date and click Calculate.

Ticker:

PGNY

Date start:

2019-10-25 open

Date end:

2023-02-23 close

Duration:

3 years 122 days

Trading days:

839

There are no history of "PGNY" dividends

BUY

Your initial investment on 2019-10-25 open

1,000.00

Shares bought: 74.07

Stock price: 13.50

SELL

Value on 2023-02-23 close

2,347.41

NET: +1,347.41

ROI: +134.74% (2.35x)

Annualised: +29.17% (1.29x)

Stock price: 31.69

Duration: 3 years 122 days

Trading days: 839

HIGHEST VALUE

Value on 2021-11-05

5,060.74

NET: +4,060.74

ROI: +406.07% (5.06x)

Annualised: +122.03% (2.22x)

Stock price: 68.32

Duration: 2 years 12 days

Trading days: 512

LOWEST VALUE

Value on 2020-03-24

1,154.81

NET: +154.81

Max drawdown: +15.48% (1.15x)

Annualised: +41.61% (1.42x)

Stock price: 15.59

Duration: 151 days

Trading days: 102

PGNY Monthly statistics

This section shows monthly performance of PGNY stock.
There are 41 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	37.13 2023-02-02	30.71 2023-02-10	34.45 2023-02-01	31.69 2023-02-23	-8.01	7.78	-10.86
2023 January	20	35.11 2023-01-31	28.05 2023-01-06	31.50 2023-01-03	34.39 2023-01-31	9.17	11.46	-10.95
2022 December	21	37.24 2022-12-01	29.25 2022-12-07	36.88 2022-12-01	31.15 2022-12-30	-15.54	0.98	-20.69
2022 November	21	45.98 2022-11-01	32.66 2022-11-17	45.45 2022-11-01	36.63 2022-11-30	-19.41	1.17	-28.14
2022 October	21	44.90 2022-10-31	36.32 2022-10-13	37.44 2022-10-03	44.47 2022-10-31	18.78	19.93	-2.99
2022 September	21	44.30 2022-09-12	35.43 2022-09-26	39.40 2022-09-01	37.06 2022-09-30	-5.94	12.44	-10.08
2022 August	23	46.50 2022-08-15	29.33 2022-08-01	30.02 2022-08-01	40.21 2022-08-31	33.94	54.90	-2.30
2022 July	20	33.78 2022-07-20	28.25 2022-07-05	28.97 2022-07-01	30.53 2022-07-29	5.38	16.60	-2.49
2022 June	21	32.40 2022-06-01	25.67 2022-06-16	32.04 2022-06-01	29.05 2022-06-30	-9.33	1.12	-19.88
2022 May	21	40.31 2022-05-04	31.37 2022-05-31	39.71 2022-05-02	31.61 2022-05-31	-20.40	1.51	-21.00
2022 April	21	53.09 2022-04-01	37.81 2022-04-28	51.33 2022-04-01	38.45 2022-04-29	-25.09	3.43	-26.34
2022 March	23	53.08 2022-03-30	38.16 2022-03-01	38.96 2022-03-01	51.40 2022-03-31	31.93	36.24	-2.05
2022 February	20	42.01 2022-02-11	32.86 2022-02-24	41.08 2022-02-01	39.36 2022-02-28	-4.19	2.26	-20.01
2022 January	20	51.76 2022-01-04	34.51 2022-01-24	50.52 2022-01-03	40.50 2022-01-31	-19.83	2.45	-31.69
2021 December	22	53.15 2021-12-27	45.68 2021-12-03	52.20 2021-12-01	50.35 2021-12-31	-3.54	1.82	-12.49
2021 November	21	68.32 2021-11-05	48.68 2021-11-30	61.60 2021-11-01	50.77 2021-11-30	-17.58	10.91	-20.97
2021 October	21	64.11 2021-10-25	55.22 2021-10-06	56.00 2021-10-01	61.43 2021-10-29	9.70	14.48	-1.39
2021 September	21	64.35 2021-09-24	54.38 2021-09-29	56.02 2021-09-01	56.00 2021-09-30	-0.04	14.87	-2.93
2021 August	22	56.88 2021-08-02	42.67 2021-08-17	55.75 2021-08-02	55.87 2021-08-31	0.22	2.03	-23.46
2021 July	21	62.14 2021-07-07	52.06 2021-07-19	59.31 2021-07-01	55.69 2021-07-30	-6.10	4.77	-12.22
2021 June	22	66.61 2021-06-16	58.05 2021-06-23	64.13 2021-06-01	59.00 2021-06-30	-8.00	3.87	-9.48
2021 May	20	65.45 2021-05-28	47.11 2021-05-13	57.45 2021-05-03	64.04 2021-05-28	11.47	13.93	-18.00
2021 April	21	59.56 2021-04-29	44.35 2021-04-07	45.24 2021-04-01	56.91 2021-04-30	25.80	31.65	-1.97
2021 March	23	50.25 2021-03-23	38.61 2021-03-05	44.38 2021-03-01	44.51 2021-03-31	0.29	13.23	-13.00
2021 February	19	53.48 2021-02-24	40.62 2021-02-26	47.28 2021-02-01	42.09 2021-02-26	-10.98	13.11	-14.09
2021 January	19	50.45 2021-01-22	41.18 2021-01-27	42.00 2021-01-04	46.77 2021-01-29	11.36	20.12	-1.95
2020 December	22	44.22 2020-12-28	34.00 2020-12-01	35.46 2020-12-01	42.39 2020-12-31	19.54	24.70	-4.12
2020 November	20	38.75 2020-11-27	24.20 2020-11-02	25.61 2020-11-02	35.49 2020-11-30	38.58	51.31	-5.51
2020 October	22	30.10 2020-10-06	23.56 2020-10-30	29.66 2020-10-01	24.37 2020-10-30	-17.84	1.48	-20.57
2020 September	21	30.09 2020-09-30	24.37 2020-09-21	28.15 2020-09-01	29.43 2020-09-30	4.55	6.89	-13.43
2020 August	21	32.83 2020-08-19	25.41 2020-08-06	26.65 2020-08-03	28.55 2020-08-31	7.13	23.19	-4.65
2020 July	22	28.00 2020-07-27	24.16 2020-07-14	26.00 2020-07-01	26.63 2020-07-31	2.42	7.69	-7.08
2020 June	22	26.85 2020-06-24	21.21 2020-06-11	25.40 2020-06-01	25.81 2020-06-30	1.61	5.71	-16.50
2020 May	20	28.38 2020-05-19	20.07 2020-05-12	22.90 2020-05-01	24.96 2020-05-29	9.00	23.93	-12.36
2020 April	21	24.05 2020-04-29	15.78 2020-04-03	20.22 2020-04-01	23.43 2020-04-30	15.88	18.94	-21.96
2020 March	22	29.17 2020-03-04	15.59 2020-03-24	27.71 2020-03-02	21.19 2020-03-31	-23.53	5.27	-43.74
2020 February	19	36.50 2020-02-19	25.50 2020-02-27	28.00 2020-02-03	27.53 2020-02-28	-1.68	30.36	-8.93
2020 January	21	35.43 2020-01-14	25.21 2020-01-03	27.40 2020-01-02	27.80 2020-01-31	1.46	29.31	-7.99
2019 December	21	32.00 2019-12-06	22.90 2019-12-19	27.56 2019-12-02	27.45 2019-12-31	-0.40	16.11	-16.91
2019 November	20	29.29 2019-11-19	16.22 2019-11-01	16.46 2019-11-01	26.64 2019-11-29	61.85	77.95	-1.46
2019 October	5	18.15 2019-10-28	13.29 2019-10-25	13.50 2019-10-25	16.43 2019-10-31	21.70	34.44	-1.56

PGNY Dividends

This table shows historical dividends paid by PGNY.

There are no PGNY dividends to display.

PGNY Stock Splits

This table shows PGNY stock splits.

There are no PGNY stock splits to display.

PGNY Basic Information

Ticker, symbol:

PGNY
Full title:

Progyny Inc
First trading day:

2019-10-25
Last trading day:

2023-02-23
Total trading days:

840
Last close price:

31.69 (+0.99%)
Market cap:

3.88B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Misc Health and Biotechnology Services
PGNY CEO:

Mr. David Schlanger
Full-time employees:

167
Address:

1359 BROADWAY, 2ND FLOOR
New York City
NEW YORK
10018
Description:

Progyny, Inc., a benefits management company, specializes in fertility and family building benefits solutions for employers in the United States. Its fertility benefits solution includes differentiated benefits plan design, personalized concierge-style member support services, and selective network of fertility specialists. The company also offers Progyny Rx, an integrated pharmacy benefits solution that provides its members with access to the medications needed during their treatment. In addition, it provides surrogacy and adoption expenses for clients and their employees. The company was formerly known as Auxogyn, Inc. and changed its name to Progyny, Inc. in 2015. Progyny, Inc. was incorporated in 2008 and is headquartered in New York, New York.
Website:

https://www.progyny.com/
Phone number:

12128883124

Best intraday sessions of PGNY

This table shows top 100 best intraday sessions of PGNY.

Position	Date	Percentage
1	2019-10-25	18.07
2	2020-03-26	17.34
3	2020-03-17	14.92
4	2022-08-05	13.67
5	2020-04-22	12.08
6	2019-11-01	11.66
7	2022-03-01	10.65
8	2019-12-06	10.59
9	2020-08-19	10.25
10	2022-01-24	10.13
11	2022-02-24	9.92
12	2020-08-10	9.84
13	2019-12-23	9.22
14	2020-01-06	8.96
15	2020-02-12	8.86
16	2022-06-23	8.59
17	2022-07-07	8.47
18	2020-04-14	8.46
19	2022-12-07	8.44
20	2020-12-11	8.36
21	2021-01-15	8.35
22	2020-04-17	8.29
23	2019-10-28	8.24
24	2020-04-09	8.15
25	2022-03-17	8.07
26	2020-01-13	7.83
27	2022-05-13	7.63
28	2020-06-30	7.18
29	2020-04-29	7.13
30	2020-02-18	7.07
31	2021-01-22	6.89
32	2023-01-11	6.87
33	2022-06-02	6.84
34	2020-02-04	6.81
35	2021-01-28	6.80
36	2022-01-10	6.79
37	2022-08-08	6.78
38	2022-09-08	6.68
39	2021-11-08	6.66
40	2021-08-27	6.60
41	2020-09-14	6.57
42	2022-01-31	6.33
43	2020-11-04	6.32
44	2022-10-28	6.18
45	2020-07-23	6.17
46	2022-03-16	6.07
47	2019-11-15	6.02
48	2021-12-17	6.02
49	2021-07-19	5.98
50	2020-11-24	5.97
51	2020-09-16	5.97
52	2021-05-18	5.96
53	2020-01-21	5.92
54	2020-04-03	5.79
55	2020-05-05	5.75
56	2020-02-28	5.68
57	2020-03-30	5.47
58	2021-11-05	5.47
59	2020-03-04	5.43
60	2020-01-07	5.35
61	2020-09-01	5.33
62	2019-12-27	5.23
63	2021-12-15	5.18
64	2019-11-19	5.18
65	2020-11-23	5.16
66	2020-09-25	5.14
67	2022-12-16	5.08
68	2021-03-05	5.07
69	2022-03-09	5.06
70	2020-09-08	4.91
71	2022-04-25	4.78
72	2019-11-27	4.77
73	2022-10-13	4.68
74	2019-11-07	4.65
75	2021-04-21	4.65
76	2022-11-28	4.65
77	2022-02-25	4.63
78	2020-09-22	4.54
79	2020-05-18	4.54
80	2021-04-26	4.35
81	2022-06-07	4.33
82	2019-11-08	4.32
83	2021-05-17	4.31
84	2020-05-13	4.31
85	2022-10-25	4.28
86	2020-05-07	4.26
87	2020-03-25	4.23
88	2023-02-02	4.22
89	2022-10-04	4.19
90	2022-01-11	4.15
91	2020-01-27	4.12
92	2021-09-15	4.12
93	2022-08-10	4.11
94	2021-02-04	4.09
95	2021-05-14	4.06
96	2022-03-15	4.04
97	2021-08-19	4.04
98	2020-06-15	4.00
99	2020-02-27	3.90
100	2020-03-09	3.90

Worst intraday sessions of PGNY

This table shows the worst 100 intraday sessions of PGNY.

Position	Date	Percentage
1	2020-03-23	-15.88
2	2020-04-01	-13.30
3	2019-12-09	-11.63
4	2020-02-21	-10.93
5	2022-05-09	-10.89
6	2021-02-25	-10.70
7	2020-04-13	-9.83
8	2020-06-11	-8.71
9	2020-04-23	-8.29
10	2021-12-01	-8.28
11	2022-08-04	-8.23
12	2022-03-14	-8.12
13	2020-02-25	-8.03
14	2021-09-28	-7.93
15	2022-11-02	-7.88
16	2022-08-09	-7.81
17	2020-01-15	-7.79
18	2022-06-01	-7.71
19	2021-04-19	-7.69
20	2022-11-16	-7.49
21	2020-05-26	-6.89
22	2022-05-05	-6.76
23	2021-01-26	-6.72
24	2022-11-09	-6.71
25	2020-07-13	-6.67
26	2020-09-10	-6.58
27	2022-05-31	-6.48
28	2019-12-04	-6.43
29	2022-09-22	-6.34
30	2022-06-06	-6.17
31	2020-08-24	-6.15
32	2019-11-12	-6.05
33	2022-10-14	-6.04
34	2020-04-02	-5.98
35	2020-10-28	-5.93
36	2022-11-04	-5.91
37	2022-11-10	-5.90
38	2022-01-04	-5.89
39	2020-03-18	-5.87
40	2019-11-22	-5.76
41	2022-12-06	-5.72
42	2021-08-10	-5.56
43	2022-07-22	-5.52
44	2020-06-01	-5.51
45	2021-10-15	-5.50
46	2022-02-23	-5.49
47	2022-08-26	-5.42
48	2022-01-12	-5.41
49	2020-01-02	-5.26
50	2020-05-08	-5.25
51	2022-01-19	-5.23
52	2020-03-11	-5.23
53	2020-03-20	-5.16
54	2020-01-30	-5.09
55	2020-03-03	-5.07
56	2020-10-07	-5.06
57	2022-04-04	-5.05
58	2019-12-16	-5.00
59	2023-02-06	-4.97
60	2020-01-29	-4.89
61	2019-12-12	-4.84
62	2020-02-03	-4.82
63	2022-04-21	-4.81
64	2021-12-16	-4.74
65	2022-02-02	-4.73
66	2020-03-31	-4.72
67	2020-05-12	-4.70
68	2020-04-24	-4.69
69	2021-03-18	-4.68
70	2022-01-18	-4.67
71	2022-09-02	-4.67
72	2022-05-24	-4.65
73	2021-11-09	-4.64
74	2019-10-29	-4.64
75	2020-09-18	-4.63
76	2022-05-18	-4.51
77	2021-03-24	-4.43
78	2020-10-06	-4.40
79	2022-02-17	-4.40
80	2021-02-10	-4.37
81	2021-03-25	-4.37
82	2021-09-27	-4.35
83	2023-01-05	-4.33
84	2020-04-07	-4.30
85	2021-12-10	-4.29
86	2020-01-17	-4.27
87	2020-09-03	-4.24
88	2020-01-09	-4.22
89	2023-02-21	-4.21
90	2022-07-11	-4.19
91	2021-11-22	-4.13
92	2020-05-06	-4.10
93	2022-01-07	-4.10
94	2021-05-06	-4.05
95	2021-07-26	-4.01
96	2021-01-25	-4.00
97	2022-10-07	-3.99
98	2019-12-18	-3.97
99	2020-11-18	-3.83
100	2020-09-17	-3.83

Best after-hours sessions of PGNY

This table shows top 100 best after-hours sessions of PGNY.

Position	Date	Percentage
1	2020-05-12	22.25
2	2022-08-04	21.60
3	2020-03-23	9.29
4	2019-11-14	9.00
5	2021-04-15	8.11
6	2022-11-03	7.01
7	2020-11-06	6.96
8	2023-01-06	6.53
9	2020-04-03	6.39
10	2020-03-16	6.38
11	2022-11-09	6.27
12	2022-08-09	5.51
13	2021-02-26	5.44
14	2020-03-12	5.33
15	2022-12-12	5.19
16	2020-10-30	5.09
17	2021-03-09	5.04
18	2019-12-04	4.86
19	2020-04-16	4.07
20	2020-08-21	4.05
21	2020-05-15	3.77
22	2020-11-25	3.72
23	2020-03-09	3.58
24	2021-02-18	3.57
25	2020-06-11	3.56
26	2021-05-27	3.48
27	2019-11-29	3.45
28	2020-06-15	3.45
29	2022-04-14	3.41
30	2020-01-13	3.40
31	2022-04-29	3.28
32	2020-02-24	3.23
33	2019-12-06	3.21
34	2022-10-17	3.15
35	2022-11-17	3.08
36	2020-04-06	3.01
37	2020-05-22	2.95
38	2020-04-28	2.89
39	2019-11-01	2.83
40	2021-11-30	2.82
41	2021-09-29	2.76
42	2020-11-05	2.67
43	2022-05-12	2.63
44	2022-11-25	2.62
45	2022-05-19	2.56
46	2021-11-18	2.55
47	2020-03-03	2.52
48	2022-03-15	2.50
49	2021-05-19	2.45
50	2022-11-14	2.44
51	2022-05-16	2.43
52	2020-12-24	2.40
53	2021-12-06	2.38
54	2022-06-03	2.36
55	2020-04-27	2.36
56	2020-04-08	2.35
57	2019-11-18	2.33
58	2021-03-10	2.32
59	2020-04-13	2.31
60	2022-07-14	2.28
61	2022-02-08	2.28
62	2021-03-08	2.21
63	2021-01-19	2.21
64	2022-10-31	2.20
65	2022-10-14	2.19
66	2020-03-02	2.15
67	2021-11-08	2.15
68	2020-09-03	2.12
69	2022-09-26	2.12
70	2022-07-15	2.09
71	2022-05-09	2.06
72	2020-01-27	2.06
73	2020-11-04	2.03
74	2022-10-03	2.01
75	2020-06-01	2.00
76	2022-08-02	1.98
77	2020-12-02	1.92
78	2021-10-13	1.92
79	2020-09-22	1.91
80	2021-04-14	1.89
81	2021-03-04	1.89
82	2022-03-08	1.85
83	2020-04-07	1.82
84	2022-07-18	1.81
85	2020-04-24	1.78
86	2022-03-28	1.78
87	2021-02-12	1.77
88	2020-05-29	1.76
89	2021-02-01	1.76
90	2022-06-23	1.72
91	2020-02-11	1.71
92	2020-11-02	1.70
93	2022-04-15	1.69
94	2022-06-16	1.69
95	2021-05-20	1.68
96	2021-05-05	1.67
97	2022-09-27	1.65
98	2021-10-14	1.65
99	2021-03-31	1.64
100	2020-06-03	1.64

Worst after-hours sessions of PGNY

This table shows the worst 100 after-hours sessions of PGNY.

Position	Date	Percentage
1	2021-08-05	-11.81
2	2020-03-06	-11.62
3	2020-03-13	-11.52
4	2020-03-11	-10.31
5	2021-02-24	-9.07
6	2022-12-06	-6.97
7	2020-03-17	-6.89
8	2022-01-21	-6.05
9	2020-01-24	-5.39
10	2020-03-05	-5.18
11	2020-08-19	-5.15
12	2020-02-21	-5.00
13	2020-05-19	-5.00
14	2020-02-26	-4.83
15	2020-03-31	-4.58
16	2022-06-10	-4.31
17	2020-03-26	-3.98
18	2022-09-12	-3.78
19	2021-05-10	-3.65
20	2022-02-23	-3.64
21	2020-06-12	-3.63
22	2023-01-04	-3.47
23	2022-10-12	-3.38
24	2020-05-18	-3.33
25	2021-01-26	-3.25
26	2020-08-20	-3.13
27	2020-03-10	-3.09
28	2020-06-10	-2.99
29	2019-12-02	-2.98
30	2022-02-09	-2.87
31	2020-10-01	-2.84
32	2023-02-06	-2.78
33	2020-12-18	-2.70
34	2021-09-17	-2.68
35	2022-02-04	-2.60
36	2021-07-07	-2.59
37	2020-04-17	-2.57
38	2022-07-12	-2.56
39	2023-02-02	-2.56
40	2022-06-15	-2.53
41	2022-05-17	-2.51
42	2021-08-06	-2.49
43	2020-04-20	-2.49
44	2020-05-01	-2.48
45	2020-03-04	-2.47
46	2020-02-12	-2.45
47	2021-02-22	-2.44
48	2020-04-21	-2.43
49	2020-03-18	-2.43
50	2022-11-16	-2.42
51	2020-05-13	-2.41
52	2022-01-14	-2.41
53	2020-04-29	-2.29
54	2022-12-01	-2.29
55	2022-06-29	-2.29
56	2022-06-09	-2.28
57	2020-04-30	-2.26
58	2022-10-06	-2.23
59	2021-11-17	-2.23
60	2022-03-09	-2.21
61	2020-02-27	-2.21
62	2020-09-18	-2.16
63	2020-09-16	-2.13
64	2022-08-19	-2.10
65	2021-12-17	-2.09
66	2022-08-31	-2.01
67	2022-11-02	-2.01
68	2021-05-18	-1.97
69	2021-08-16	-1.90
70	2022-06-21	-1.87
71	2020-10-23	-1.86
72	2021-11-23	-1.85
73	2022-06-06	-1.82
74	2023-02-17	-1.81
75	2021-03-03	-1.80
76	2022-08-18	-1.80
77	2022-04-22	-1.80
78	2019-11-19	-1.79
79	2021-05-11	-1.78
80	2020-10-27	-1.77
81	2020-08-06	-1.76
82	2021-03-24	-1.76
83	2022-01-24	-1.76
84	2022-09-28	-1.74
85	2022-08-16	-1.74
86	2021-01-08	-1.69
87	2022-05-11	-1.69
88	2020-01-02	-1.69
89	2020-09-04	-1.67
90	2021-01-14	-1.67
91	2022-07-29	-1.67
92	2021-01-27	-1.67
93	2022-07-13	-1.65
94	2021-11-24	-1.65
95	2022-02-02	-1.64
96	2022-09-16	-1.64
97	2022-11-08	-1.63
98	2022-05-04	-1.62
99	2021-11-19	-1.60
100	2022-09-22	-1.59

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:12:59

PGNY information

Full title

Progyny Inc
First trading day

2019-10-25
Last trading day

2023-02-23
Total trading days

840
Last close price

31.69 (+0.99%)
Market cap

3.88B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Misc Health and Biotechnology Services
PGNY CEO

Mr. David Schlanger
Full-time employees

167
Address

1359 BROADWAY, 2ND FLOOR
New York City
NEW YORK
10018
Website

https://www.progyny.com/
Phone number

12128883124
Description

Progyny, Inc., a benefits management company, specializes in fertility and family building benefits solutions for employers in the United States. Its fertility benefits solution includes differentiated benefits plan design, personalized concierge-style member support services, and selective network of fertility specialists. The company also offers Progyny Rx, an integrated pharmacy benefits solution that provides its members with access to the medications needed during their treatment. In addition, it provides surrogacy and adoption expenses for clients and their employees. The company was formerly known as Auxogyn, Inc. and changed its name to Progyny, Inc. in 2015. Progyny, Inc. was incorporated in 2008 and is headquartered in New York, New York.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

186 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...