Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
23.06
-0.43 (-1.83%)
Aug 7, 2025, 4:00 PM - Market closed
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 23.64 | 24.00 | 22.92 | 23.06 | 23.06 | -1.83% | 1,962,124 |
| Aug 6, 2025 | 23.18 | 23.73 | 23.00 | 23.49 | 23.49 | 1.16% | 966,516 |
| Aug 5, 2025 | 23.23 | 23.34 | 22.65 | 23.22 | 23.22 | 0.17% | 1,062,680 |
| Aug 4, 2025 | 22.48 | 23.29 | 22.29 | 23.18 | 23.18 | 3.07% | 710,617 |
| Aug 1, 2025 | 23.49 | 23.49 | 22.36 | 22.49 | 22.49 | -4.34% | 1,210,981 |
| Jul 31, 2025 | 23.34 | 23.81 | 23.12 | 23.51 | 23.51 | 0.04% | 1,180,335 |
| Jul 30, 2025 | 22.95 | 23.67 | 22.83 | 23.50 | 23.50 | 2.93% | 702,487 |
| Jul 29, 2025 | 23.36 | 23.51 | 22.82 | 22.83 | 22.83 | -1.59% | 745,714 |
| Jul 28, 2025 | 23.11 | 23.36 | 22.91 | 23.20 | 23.20 | 0.39% | 845,020 |
| Jul 25, 2025 | 23.12 | 23.41 | 22.88 | 23.11 | 23.11 | 0.48% | 891,727 |
| Jul 24, 2025 | 23.44 | 23.67 | 22.93 | 23.00 | 23.00 | -1.96% | 922,576 |
| Jul 23, 2025 | 23.13 | 23.54 | 22.94 | 23.46 | 23.46 | 2.09% | 797,069 |
| Jul 22, 2025 | 23.00 | 23.32 | 22.84 | 22.98 | 22.98 | 0.17% | 805,452 |
| Jul 21, 2025 | 22.24 | 22.99 | 21.98 | 22.94 | 22.94 | 4.27% | 916,204 |
| Jul 18, 2025 | 23.10 | 23.10 | 21.83 | 22.00 | 22.00 | -4.39% | 1,281,827 |
| Jul 17, 2025 | 23.01 | 23.11 | 22.69 | 23.01 | 23.01 | -0.04% | 1,106,815 |
| Jul 16, 2025 | 23.32 | 23.34 | 22.60 | 23.02 | 23.02 | -0.95% | 794,048 |
| Jul 15, 2025 | 23.42 | 23.60 | 23.09 | 23.24 | 23.24 | -0.98% | 657,534 |
| Jul 14, 2025 | 23.20 | 23.51 | 23.06 | 23.47 | 23.47 | 1.12% | 724,792 |
| Jul 11, 2025 | 23.46 | 23.60 | 23.05 | 23.21 | 23.21 | -1.69% | 739,949 |
| Jul 10, 2025 | 23.76 | 23.90 | 23.11 | 23.61 | 23.61 | -0.71% | 938,380 |
| Jul 9, 2025 | 24.40 | 24.66 | 23.14 | 23.78 | 23.78 | -2.02% | 1,603,413 |
| Jul 8, 2025 | 21.66 | 24.54 | 21.48 | 24.27 | 24.27 | 13.15% | 3,686,584 |
| Jul 7, 2025 | 21.46 | 21.52 | 21.20 | 21.45 | 21.45 | -0.05% | 783,857 |
| Jul 3, 2025 | 21.29 | 21.69 | 21.09 | 21.46 | 21.46 | 1.04% | 605,548 |
| Jul 2, 2025 | 21.89 | 22.10 | 21.11 | 21.24 | 21.24 | -3.72% | 1,057,753 |
| Jul 1, 2025 | 21.83 | 22.55 | 21.65 | 22.06 | 22.06 | 0.27% | 1,011,959 |
| Jun 30, 2025 | 21.89 | 22.34 | 21.82 | 22.00 | 22.00 | 0.41% | 1,091,339 |
| Jun 27, 2025 | 21.48 | 22.13 | 21.12 | 21.91 | 21.91 | 2.10% | 2,651,498 |
| Jun 26, 2025 | 21.03 | 21.50 | 20.94 | 21.46 | 21.46 | 2.63% | 1,090,971 |
| Jun 25, 2025 | 21.26 | 21.27 | 20.89 | 20.91 | 20.91 | -1.65% | 890,376 |
| Jun 24, 2025 | 20.87 | 21.30 | 20.68 | 21.26 | 21.26 | 2.26% | 1,039,617 |
| Jun 23, 2025 | 20.89 | 20.91 | 20.36 | 20.79 | 20.79 | -0.91% | 1,115,107 |
| Jun 20, 2025 | 21.61 | 21.73 | 20.71 | 20.98 | 20.98 | -3.09% | 1,746,494 |
| Jun 18, 2025 | 21.52 | 22.16 | 21.31 | 21.65 | 21.65 | 0.56% | 927,855 |
| Jun 17, 2025 | 20.87 | 21.57 | 20.79 | 21.53 | 21.53 | 2.23% | 878,726 |
| Jun 16, 2025 | 21.03 | 21.15 | 20.70 | 21.06 | 21.06 | 0.14% | 879,600 |
| Jun 13, 2025 | 21.24 | 21.36 | 20.85 | 21.03 | 21.03 | -2.41% | 819,289 |
| Jun 12, 2025 | 21.72 | 21.91 | 21.51 | 21.55 | 21.55 | -0.65% | 735,226 |
| Jun 11, 2025 | 22.43 | 22.48 | 21.66 | 21.69 | 21.69 | -3.30% | 969,360 |
| Jun 10, 2025 | 22.11 | 22.69 | 21.97 | 22.43 | 22.43 | 2.09% | 816,201 |
| Jun 9, 2025 | 21.85 | 22.41 | 21.48 | 21.97 | 21.97 | 1.34% | 822,898 |
| Jun 6, 2025 | 21.58 | 21.71 | 21.38 | 21.68 | 21.68 | 1.50% | 509,335 |
| Jun 5, 2025 | 21.37 | 21.71 | 21.29 | 21.36 | 21.36 | 0.28% | 604,671 |
| Jun 4, 2025 | 22.39 | 22.93 | 21.28 | 21.30 | 21.30 | -3.09% | 1,102,520 |
| Jun 3, 2025 | 21.68 | 22.08 | 21.18 | 21.98 | 21.98 | 1.29% | 1,075,734 |
| Jun 2, 2025 | 21.49 | 21.88 | 21.40 | 21.70 | 21.70 | 0.93% | 833,276 |
| May 30, 2025 | 21.34 | 22.03 | 20.95 | 21.50 | 21.50 | 0.75% | 1,128,488 |
| May 29, 2025 | 21.26 | 21.62 | 21.12 | 21.34 | 21.34 | 0.42% | 1,069,810 |
| May 28, 2025 | 20.60 | 21.27 | 20.46 | 21.25 | 21.25 | 3.21% | 1,177,221 |