Skip to main content
logo
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
20.15
-0.21 (-1.03%)
Feb 19, 2026, 9:37 AM EST - Market open

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202620.1420.1520.1420.15--1.03%17,265
Feb 18, 202620.3420.6620.1420.3620.360.05%1,174,093
Feb 17, 202620.7121.1020.1620.3520.35-1.64%1,468,959
Feb 13, 202621.2021.3820.6120.6920.69-1.38%2,182,186
Feb 12, 202621.5521.7520.8920.9820.98-2.65%1,644,871
Feb 11, 202621.6121.7520.7521.5521.550.14%942,316
Feb 10, 202621.7121.8921.4821.5221.52-0.60%694,858
Feb 9, 202621.7821.9121.2521.6521.65-1.37%1,119,613
Feb 6, 202621.9322.4621.4921.9521.950.14%1,011,224
Feb 5, 202622.7823.5921.8921.9221.92-3.73%1,440,139
Feb 4, 202623.2123.4922.7122.7722.77-2.02%1,209,794
Feb 3, 202624.0724.3223.0623.2423.24-4.01%1,943,300
Feb 2, 202623.8724.3023.5324.2124.211.42%1,622,053
Jan 30, 202623.9224.0623.3523.8723.87-1.04%1,416,191
Jan 29, 202624.5124.8223.4924.1224.12-1.67%1,448,966
Jan 28, 202624.4024.6323.9824.5324.531.15%1,348,198
Jan 27, 202624.4024.6023.9424.2524.25-2.38%1,176,156
Jan 26, 202625.2325.4524.7424.8424.84-1.51%1,530,797
Jan 23, 202625.0025.3524.6525.2225.220.88%1,749,459
Jan 22, 202625.3925.3924.6225.0025.00-1.77%1,430,075
Jan 21, 202625.7125.7824.9425.4525.450.28%1,182,153
Jan 20, 202625.0525.6724.7725.3825.383.51%1,605,311
Jan 16, 202624.2924.9224.1024.5224.520.86%1,343,774
Jan 15, 202626.0026.1524.2624.3124.31-6.93%1,418,663
Jan 14, 202625.1526.2925.0526.1226.123.49%1,535,906
Jan 13, 202628.7128.7525.1825.2425.24-11.19%2,550,492
Jan 12, 202627.1028.6327.0328.4228.425.30%1,659,684
Jan 9, 202627.4527.8626.9326.9926.99-1.60%1,345,133
Jan 8, 202627.5128.4927.2027.4327.432.35%1,509,823
Jan 7, 202626.6726.8726.2126.8026.800.49%1,274,766
Jan 6, 202626.7026.9126.3026.6726.670.04%1,621,794
Jan 5, 202625.8026.9225.8026.6626.663.57%1,301,688
Jan 2, 202625.6426.0125.4025.7425.740.23%868,147
Dec 31, 202525.8026.1325.6525.6825.68-0.62%736,605
Dec 30, 202525.5325.9825.3925.8425.840.86%988,360
Dec 29, 202525.7226.2425.3825.6225.62-0.70%1,154,678
Dec 26, 202525.3725.9625.1425.8025.801.14%1,000,510
Dec 24, 202525.3126.0725.3125.5125.51-0.23%746,839
Dec 23, 202526.9627.4025.3125.5725.57-5.16%1,786,273
Dec 22, 202526.6327.7626.6326.9626.961.24%1,611,935
Dec 19, 202526.1326.7926.0626.6326.631.80%2,495,198
Dec 18, 202525.8126.4125.8126.1626.160.65%1,017,879
Dec 17, 202525.9226.2225.5825.9925.99-0.08%1,900,083
Dec 16, 202526.3626.7325.8826.0126.01-1.25%1,397,272
Dec 15, 202526.7526.8426.1226.3426.34-1.39%1,485,724
Dec 12, 202526.1126.7925.7726.7126.712.69%1,548,679
Dec 11, 202525.0726.0425.0726.0126.013.34%1,214,146
Dec 10, 202524.5525.2024.4625.1725.171.82%1,372,071
Dec 9, 202524.9925.2724.4524.7224.720.08%998,252
Dec 8, 202524.0924.7223.7824.7024.702.83%1,255,260