Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
21.90
-0.41 (-1.84%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Progyny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.24 | 22.27 | 21.69 | 21.90 | 21.90 | -1.84% | 1,282,849 |
| Mar 27, 2025 | 21.92 | 22.45 | 21.70 | 22.31 | 22.31 | 2.15% | 1,227,347 |
| Mar 26, 2025 | 21.54 | 21.91 | 21.36 | 21.84 | 21.84 | 1.63% | 1,196,224 |
| Mar 25, 2025 | 22.08 | 22.14 | 21.49 | 21.49 | 21.49 | -2.54% | 1,035,888 |
| Mar 24, 2025 | 22.15 | 22.32 | 21.92 | 22.05 | 22.05 | 0.87% | 1,493,260 |
| Mar 21, 2025 | 21.46 | 22.04 | 21.33 | 21.86 | 21.86 | 0.83% | 5,122,483 |
| Mar 20, 2025 | 21.48 | 22.06 | 21.48 | 21.68 | 21.68 | -0.14% | 1,484,410 |
| Mar 19, 2025 | 21.17 | 21.75 | 20.82 | 21.71 | 21.71 | 2.36% | 1,289,201 |
| Mar 18, 2025 | 20.81 | 21.27 | 20.50 | 21.21 | 21.21 | 1.43% | 1,424,679 |
| Mar 17, 2025 | 20.31 | 20.93 | 20.27 | 20.91 | 20.91 | 2.70% | 1,620,697 |
| Mar 14, 2025 | 19.98 | 20.63 | 19.73 | 20.36 | 20.36 | 2.62% | 1,612,785 |
| Mar 13, 2025 | 20.08 | 20.24 | 19.80 | 19.84 | 19.84 | -0.95% | 1,870,874 |
| Mar 12, 2025 | 20.03 | 20.19 | 19.67 | 20.03 | 20.03 | 0.40% | 1,936,968 |
| Mar 11, 2025 | 19.85 | 20.12 | 19.54 | 19.95 | 19.95 | 0.66% | 1,652,142 |
| Mar 10, 2025 | 20.41 | 20.56 | 19.54 | 19.82 | 19.82 | -4.71% | 2,314,732 |
| Mar 7, 2025 | 20.94 | 21.36 | 20.58 | 20.80 | 20.80 | -1.19% | 1,501,048 |
| Mar 6, 2025 | 21.50 | 21.64 | 20.97 | 21.05 | 21.05 | -2.95% | 1,569,711 |
| Mar 5, 2025 | 21.64 | 21.97 | 21.37 | 21.69 | 21.69 | 0.60% | 1,920,075 |
| Mar 4, 2025 | 21.67 | 21.84 | 20.90 | 21.56 | 21.56 | -2.00% | 2,506,950 |
| Mar 3, 2025 | 22.31 | 22.90 | 21.67 | 22.00 | 22.00 | -2.35% | 3,661,085 |
| Feb 28, 2025 | 26.55 | 26.76 | 21.59 | 22.53 | 22.53 | -1.53% | 5,180,934 |
| Feb 27, 2025 | 23.03 | 23.75 | 22.83 | 22.88 | 22.88 | -0.52% | 2,462,514 |
| Feb 26, 2025 | 22.69 | 23.38 | 22.68 | 23.00 | 23.00 | 0.09% | 1,268,704 |
| Feb 25, 2025 | 23.09 | 23.46 | 22.76 | 22.98 | 22.98 | -0.22% | 1,447,265 |
| Feb 24, 2025 | 23.23 | 23.55 | 22.75 | 23.03 | 23.03 | -0.73% | 1,904,309 |
| Feb 21, 2025 | 23.97 | 24.29 | 23.14 | 23.20 | 23.20 | -2.85% | 1,243,045 |
| Feb 20, 2025 | 23.57 | 23.97 | 22.85 | 23.88 | 23.88 | 0.80% | 1,317,002 |
| Feb 19, 2025 | 23.13 | 24.09 | 23.01 | 23.69 | 23.69 | 3.95% | 2,221,496 |
| Feb 18, 2025 | 22.36 | 22.98 | 22.21 | 22.79 | 22.79 | 1.92% | 1,531,915 |
| Feb 14, 2025 | 22.06 | 22.55 | 21.92 | 22.36 | 22.36 | 1.87% | 952,816 |
| Feb 13, 2025 | 22.08 | 22.29 | 21.87 | 21.95 | 21.95 | -0.32% | 1,158,454 |
| Feb 12, 2025 | 22.36 | 22.49 | 21.91 | 22.02 | 22.02 | -1.65% | 1,236,205 |
| Feb 11, 2025 | 22.74 | 22.83 | 22.31 | 22.39 | 22.39 | 0.18% | 1,489,211 |
| Feb 10, 2025 | 22.03 | 22.50 | 21.77 | 22.35 | 22.35 | 1.96% | 1,808,691 |
| Feb 7, 2025 | 21.81 | 22.30 | 21.56 | 21.92 | 21.92 | 0.41% | 1,557,338 |
| Feb 6, 2025 | 22.82 | 22.85 | 21.60 | 21.83 | 21.83 | -3.92% | 2,013,845 |
| Feb 5, 2025 | 23.18 | 23.18 | 22.19 | 22.72 | 22.72 | -3.11% | 1,680,814 |
| Feb 4, 2025 | 23.59 | 23.81 | 23.18 | 23.45 | 23.45 | -0.64% | 1,092,646 |
| Feb 3, 2025 | 22.86 | 23.61 | 22.72 | 23.60 | 23.60 | 1.86% | 1,153,342 |
| Jan 31, 2025 | 23.60 | 23.69 | 22.93 | 23.17 | 23.17 | -1.57% | 1,591,450 |
| Jan 30, 2025 | 23.33 | 23.69 | 23.23 | 23.54 | 23.54 | 1.25% | 1,848,105 |
| Jan 29, 2025 | 23.39 | 23.71 | 23.15 | 23.25 | 23.25 | -1.44% | 1,728,219 |
| Jan 28, 2025 | 22.93 | 23.67 | 22.80 | 23.59 | 23.59 | 2.79% | 1,876,794 |
| Jan 27, 2025 | 22.39 | 22.97 | 22.11 | 22.95 | 22.95 | 3.89% | 2,265,137 |
| Jan 24, 2025 | 21.91 | 22.55 | 21.63 | 22.09 | 22.09 | 0.32% | 1,762,948 |
| Jan 23, 2025 | 21.14 | 22.14 | 21.09 | 22.02 | 22.02 | 4.11% | 1,867,147 |
| Jan 22, 2025 | 21.31 | 21.61 | 20.91 | 21.15 | 21.15 | -1.54% | 1,925,572 |
| Jan 21, 2025 | 21.17 | 21.66 | 21.09 | 21.48 | 21.48 | 2.29% | 2,238,437 |
| Jan 17, 2025 | 20.71 | 21.07 | 20.37 | 21.00 | 21.00 | 1.84% | 2,916,442 |
| Jan 16, 2025 | 20.73 | 20.78 | 19.94 | 20.62 | 20.62 | -0.63% | 2,474,130 |