Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
23.67
+0.42 (1.81%)
At close: Aug 29, 2025, 4:00 PM
23.21
-0.46 (-1.94%)
After-hours: Aug 29, 2025, 4:46 PM EDT
Progyny Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 23.25 | 23.88 | 23.17 | 23.67 | 23.67 | 1.81% | 1,081,687 |
Aug 28, 2025 | 23.04 | 23.29 | 22.81 | 23.25 | 23.25 | 1.00% | 647,896 |
Aug 27, 2025 | 22.74 | 23.41 | 22.64 | 23.02 | 23.02 | 1.68% | 885,278 |
Aug 26, 2025 | 23.07 | 23.36 | 22.26 | 22.64 | 22.64 | -2.16% | 1,575,682 |
Aug 25, 2025 | 23.39 | 23.44 | 22.85 | 23.14 | 23.14 | -1.66% | 825,685 |
Aug 22, 2025 | 23.14 | 23.81 | 22.91 | 23.53 | 23.53 | 1.73% | 778,569 |
Aug 21, 2025 | 22.40 | 23.34 | 22.35 | 23.13 | 23.13 | 2.53% | 815,220 |
Aug 20, 2025 | 22.80 | 23.06 | 22.41 | 22.56 | 22.56 | -0.79% | 718,376 |
Aug 19, 2025 | 23.43 | 23.72 | 22.63 | 22.74 | 22.74 | -4.37% | 1,435,764 |
Aug 18, 2025 | 23.65 | 24.23 | 23.60 | 23.78 | 23.78 | 1.62% | 880,075 |
Aug 15, 2025 | 22.69 | 23.44 | 22.56 | 23.40 | 23.40 | 3.77% | 1,010,195 |
Aug 14, 2025 | 22.98 | 23.03 | 22.26 | 22.55 | 22.55 | -2.21% | 1,051,501 |
Aug 13, 2025 | 21.95 | 23.20 | 21.71 | 23.06 | 23.06 | 5.88% | 1,447,269 |
Aug 12, 2025 | 21.75 | 22.09 | 21.26 | 21.78 | 21.78 | 0.14% | 1,021,341 |
Aug 11, 2025 | 22.83 | 23.21 | 21.54 | 21.75 | 21.75 | -4.81% | 1,416,705 |
Aug 8, 2025 | 26.21 | 26.38 | 21.70 | 22.85 | 22.85 | -0.91% | 2,655,392 |
Aug 7, 2025 | 23.64 | 24.00 | 22.92 | 23.06 | 23.06 | -1.83% | 1,971,572 |
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 |