Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
15.45
-0.10 (-0.64%)
At close: Oct 25, 2024, 4:00 PM
15.34
-0.11 (-0.71%)
After-hours: Oct 25, 2024, 6:06 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202415.8416.3215.5415.5515.55-1.95%1,114,099
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
Jul 31, 202428.9128.9928.0228.2028.20-2.59%1,385,932
Jul 30, 202429.0329.6528.8728.9528.95-0.24%725,708
Jul 29, 202429.1829.4628.6729.0229.02-0.41%497,447
Jul 26, 202429.0929.2928.7429.1429.141.89%611,783
Jul 25, 202428.0329.1027.9828.6028.602.22%743,474
Jul 24, 202428.0628.4327.7327.9827.98-0.99%492,508
Jul 23, 202427.4428.2927.1428.2628.263.06%674,625
Jul 22, 202427.8927.9227.0527.4227.42-1.33%1,117,597
Jul 19, 202428.2328.3227.5127.7927.79-0.82%1,167,956
Jul 18, 202429.3629.7828.0228.0228.02-5.27%978,796
Jul 17, 202429.9930.4229.5229.5829.58-1.40%935,625
Jul 16, 202429.5930.2129.3330.0030.003.34%1,426,549
Jul 15, 202429.1129.7128.9129.0329.030.28%636,324
Jul 12, 202428.4428.9828.3028.9528.952.73%618,551
Jul 11, 202427.7728.2527.4928.1828.183.34%801,959
Jul 10, 202428.2328.2326.9827.2727.27-3.16%976,640
Jul 9, 202428.2328.3127.7628.1628.16-0.32%716,483
Jul 8, 202428.6228.9128.1128.2528.25-0.67%1,038,921
Jul 5, 202428.2028.5528.0128.4428.440.64%832,679
Jul 3, 202428.4528.5328.1628.2628.26-0.25%517,575
Jul 2, 202428.5328.5328.0128.3328.33-0.18%1,042,185
Jul 1, 202428.6529.1427.9828.3828.38-0.80%1,243,542
Jun 28, 202428.7528.7828.1328.6128.61-0.03%2,258,589
Jun 27, 202427.5028.7627.4028.6228.623.92%1,376,107
Jun 26, 202426.4127.5926.2927.5427.543.85%1,185,076
Jun 25, 202426.0226.8525.6926.5226.521.53%958,443
Jun 24, 202425.9826.7225.8926.1226.121.01%840,193
Jun 21, 202425.4025.8825.2125.8625.862.05%1,481,806
Jun 20, 202425.6425.8125.1825.3425.34-1.52%1,010,974
Jun 18, 202426.6227.0025.5525.7325.73-3.67%1,541,172
Jun 17, 202426.8426.9025.9726.7126.71-1.00%1,338,646
Jun 14, 202427.1227.3226.8526.9826.98-1.28%843,332
Jun 13, 202427.5727.6527.1327.3327.33-1.41%664,132
Jun 12, 202428.8928.8927.7127.7227.72-1.39%1,106,683
Jun 11, 202427.7928.2927.2628.1128.111.01%739,486
Jun 10, 202427.3327.8526.7727.8327.830.83%665,746
Jun 7, 202427.8128.0627.5727.6027.60-1.18%555,151
Jun 6, 202427.3928.0427.3227.9327.931.79%674,571
Jun 5, 202427.2927.5726.8927.4427.441.07%659,271
Jun 4, 202427.7727.8127.1427.1527.15-2.51%814,069