Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
14.34
+0.15 (1.06%)
At close: Dec 20, 2024, 4:00 PM
14.33
-0.01 (-0.07%)
After-hours: Dec 20, 2024, 6:29 PM EST

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.0214.5113.9614.3414.341.06%6,060,892
Dec 19, 202414.4514.4913.8614.1914.19-2.14%2,039,894
Dec 18, 202414.7615.0114.3614.5014.50-1.63%1,521,815
Dec 17, 202414.9215.3014.6814.7414.74-1.01%1,415,478
Dec 16, 202414.5614.9614.4414.8914.891.92%2,069,841
Dec 13, 202414.8114.9014.3614.6114.61-1.68%892,491
Dec 12, 202415.3215.4314.6714.8614.86-3.57%814,528
Dec 11, 202415.6315.8415.3615.4115.41-2.10%2,159,974
Dec 10, 202415.9316.0215.4215.7415.74-0.63%1,645,784
Dec 9, 202414.8515.9514.8415.8415.847.32%1,769,386
Dec 6, 202415.2815.4114.7014.7614.76-1.60%850,553
Dec 5, 202415.0115.0514.6415.0015.000.81%1,294,287
Dec 4, 202414.8815.0314.7614.8814.880.20%1,321,492
Dec 3, 202415.5815.5914.8214.8514.85-4.75%1,283,488
Dec 2, 202415.2015.6115.1015.5915.590.13%1,796,244
Nov 29, 202415.3715.6615.3515.5715.570.58%572,197
Nov 27, 202415.3715.7315.3115.4815.481.38%1,046,799
Nov 26, 202415.6415.7215.0115.2715.27-3.05%1,486,404
Nov 25, 202415.7116.0215.6215.7515.752.01%1,919,203
Nov 22, 202415.1615.7115.0515.4415.443.14%1,381,650
Nov 21, 202413.9215.1313.9214.9714.977.08%1,647,082
Nov 20, 202413.5213.9913.5013.9813.982.27%1,421,464
Nov 19, 202413.8113.9113.5613.6713.67-1.65%1,295,001
Nov 18, 202413.9113.9313.5313.9013.900.94%2,419,241
Nov 15, 202414.0714.0713.3913.7713.77-1.50%2,387,969
Nov 14, 202413.9114.6513.8513.9813.980.58%2,232,456
Nov 13, 202414.9015.0013.7713.9013.90-19.09%5,399,018
Nov 12, 202417.0117.3816.8417.1817.180.70%2,003,429
Nov 11, 202417.0017.0816.7117.0617.062.71%1,264,092
Nov 8, 202416.5616.6516.0816.6116.610.48%1,237,626
Nov 7, 202416.2516.6416.2416.5316.530.92%1,100,741
Nov 6, 202416.1916.4415.6116.3816.383.74%1,272,723
Nov 5, 202415.0415.9014.9315.7915.794.22%1,137,275
Nov 4, 202414.9815.4014.9115.1515.151.00%1,127,805
Nov 1, 202415.1615.2314.9615.0015.00-0.33%895,816
Oct 31, 202415.3115.3914.9815.0515.05-2.15%1,038,087
Oct 30, 202415.5315.9715.3215.3815.38-1.66%869,678
Oct 29, 202415.7716.0715.6015.6415.64-1.20%1,223,647
Oct 28, 202415.7215.9815.6315.8315.832.46%3,174,351
Oct 25, 202415.6315.8515.3315.4515.45-0.64%1,736,498
Oct 24, 202415.8416.3215.5415.5515.55-1.95%1,114,225
Oct 23, 202416.0616.2415.7615.8615.86-1.67%1,070,359
Oct 22, 202416.3716.3816.0316.1316.13-1.35%1,020,475
Oct 21, 202416.9217.0316.3216.3516.35-2.97%1,714,356
Oct 18, 202416.7516.8716.3716.8516.851.02%1,454,885
Oct 17, 202416.3117.0816.2316.6816.680.66%2,145,836
Oct 16, 202415.7916.6415.6916.5716.575.07%3,242,870
Oct 15, 202415.6615.9515.4615.7715.770.25%2,322,205
Oct 14, 202416.1316.1315.5415.7315.73-2.30%2,597,368
Oct 11, 202416.3716.5116.0916.1016.10-2.13%1,117,637
Oct 10, 202416.2616.5616.1616.4516.450.06%1,067,675
Oct 9, 202416.5016.6616.2316.4416.440.74%2,248,448
Oct 8, 202416.2716.5516.0616.3216.321.43%2,409,750
Oct 7, 202416.2716.3415.9616.0916.09-1.29%1,953,574
Oct 4, 202416.0616.4615.9516.3016.303.03%1,943,095
Oct 3, 202416.3216.3215.8015.8215.82-3.12%1,423,786
Oct 2, 202416.1616.6315.9016.3316.330.93%1,500,861
Oct 1, 202416.8916.8916.1316.1816.18-3.46%1,298,636
Sep 30, 202416.6517.0116.6016.7616.76-0.24%1,430,813
Sep 27, 202416.9517.2716.7816.8016.800.48%1,839,735
Sep 26, 202416.9217.1316.6216.7216.720.42%2,086,065
Sep 25, 202417.1117.2116.5116.6516.65-2.92%2,487,558
Sep 24, 202417.3817.4416.9717.1517.15-0.23%2,612,327
Sep 23, 202416.6517.2316.4617.1917.193.43%3,670,613
Sep 20, 202416.3517.1115.7516.6216.620.97%19,314,594
Sep 19, 202417.6017.9713.9316.4616.46-32.65%19,160,345
Sep 18, 202424.7825.1924.4324.4424.44-1.53%1,540,293
Sep 17, 202424.5425.3824.5424.8224.822.10%1,467,201
Sep 16, 202424.3324.6624.1724.3124.310.66%1,471,357
Sep 13, 202423.5724.1923.3724.1524.153.87%1,124,258
Sep 12, 202422.9923.5922.3523.2523.251.53%1,741,144
Sep 11, 202423.1323.2222.2322.9022.90-1.04%1,246,006
Sep 10, 202423.4923.5622.3823.1423.14-1.70%1,465,437
Sep 9, 202423.7823.9423.1823.5423.541.51%2,017,576
Sep 6, 202423.7723.9422.8123.1923.19-2.11%1,638,784
Sep 5, 202423.9324.1123.3423.6923.69-0.42%1,377,387
Sep 4, 202423.5324.2123.2423.7923.790.85%1,774,341
Sep 3, 202423.1724.2223.1523.5923.590.43%2,158,106
Aug 30, 202422.2623.5322.2623.4923.496.05%3,040,353
Aug 29, 202422.0422.2921.8722.1522.151.70%1,197,613
Aug 28, 202421.5221.8321.3621.7821.780.88%732,536
Aug 27, 202421.6021.7521.3521.5921.59-0.51%732,327
Aug 26, 202421.9422.0521.6621.7021.70-0.46%946,642
Aug 23, 202421.2321.9021.1521.8021.803.71%937,173
Aug 22, 202421.5421.6920.9421.0221.02-2.55%891,655
Aug 21, 202421.2821.6821.0421.5721.572.42%1,323,522
Aug 20, 202421.1421.5320.8921.0621.06-0.57%1,163,775
Aug 19, 202421.0521.3320.9421.1821.180.67%1,465,450
Aug 16, 202420.7121.0420.6321.0421.040.91%1,212,765
Aug 15, 202421.0421.2620.8320.8520.851.71%1,815,276
Aug 14, 202421.4421.4520.4720.5020.50-5.09%1,841,029
Aug 13, 202421.2821.6421.0221.6021.602.76%2,007,659
Aug 12, 202421.7522.2521.0121.0221.02-2.73%2,024,472
Aug 9, 202420.8821.9620.8021.6121.613.10%2,221,506
Aug 8, 202420.8021.0320.2820.9620.960.53%3,648,298
Aug 7, 202421.0022.1119.6020.8520.85-19.00%5,722,066
Aug 6, 202425.3926.0424.9625.7425.741.66%2,431,961
Aug 5, 202425.4125.9024.9125.3225.32-5.52%1,309,267
Aug 2, 202426.0427.1525.2726.8026.80-1.11%1,574,773
Aug 1, 202428.2428.3627.0727.1027.10-3.90%1,459,804