Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	23.20	23.51	23.06	23.47	23.47	1.12%	724,706
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
May 27, 2025	20.52	20.62	20.25	20.59	20.59	0.34%	1,120,173
May 23, 2025	20.74	20.81	20.49	20.52	20.52	-1.77%	822,500
May 22, 2025	21.12	21.38	20.85	20.89	20.89	-1.42%	851,208
May 21, 2025	21.62	21.69	21.16	21.19	21.19	-3.11%	893,483
May 20, 2025	21.50	21.95	21.34	21.87	21.87	1.72%	1,341,282
May 19, 2025	22.01	22.24	21.00	21.50	21.50	-3.59%	1,526,316
May 16, 2025	21.97	22.70	21.92	22.30	22.30	1.59%	1,167,007
May 15, 2025	21.74	22.07	21.16	21.95	21.95	0.41%	1,078,326
May 14, 2025	21.75	22.15	21.59	21.86	21.86	0.83%	1,061,321
May 13, 2025	22.08	22.13	21.43	21.68	21.68	-1.45%	1,133,294
May 12, 2025	21.20	22.01	20.83	22.00	22.00	3.82%	1,608,613
May 9, 2025	22.77	22.81	20.35	21.19	21.19	-9.33%	3,566,409
May 8, 2025	23.28	23.77	23.08	23.37	23.37	-0.21%	1,229,540
May 7, 2025	23.41	23.49	23.01	23.42	23.42	0.26%	822,145
May 6, 2025	23.22	23.38	22.73	23.36	23.36	-0.17%	1,041,992
May 5, 2025	23.09	23.42	22.90	23.40	23.40	0.73%	987,845
May 2, 2025	23.02	23.38	22.86	23.23	23.23	1.89%	721,331
May 1, 2025	22.90	23.09	22.28	22.80	22.80	-0.18%	636,296