Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
21.19
-2.18 (-9.33%)
At close: May 9, 2025, 4:00 PM
21.71
+0.52 (2.45%)
After-hours: May 9, 2025, 6:44 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.7722.8120.3521.1921.19-9.33%3,490,885
May 8, 202523.2823.7723.0823.3723.37-0.21%1,229,540
May 7, 202523.4123.4923.0123.4223.420.26%822,145
May 6, 202523.2223.3822.7323.3623.36-0.17%1,041,992
May 5, 202523.0923.4222.9023.4023.400.73%987,845
May 2, 202523.0223.3822.8623.2323.231.89%721,331
May 1, 202522.9023.0922.2822.8022.80-0.18%636,296
Apr 30, 202522.8422.9022.4422.8422.84-0.52%756,772
Apr 29, 202522.7723.1822.6822.9622.960.92%1,146,921
Apr 28, 202522.7722.8922.3822.7522.75-0.04%504,896
Apr 25, 202522.8422.9122.3422.7622.76-0.61%530,308
Apr 24, 202522.3522.9622.2922.9022.902.55%769,438
Apr 23, 202522.1922.5122.1322.3322.332.10%661,754
Apr 22, 202521.5622.0321.2821.8721.872.34%1,426,370
Apr 21, 202521.2921.4520.7321.3721.37-0.33%978,708
Apr 17, 202521.2221.5620.6321.4421.440.19%1,236,518
Apr 16, 202521.6921.7521.0621.4021.40-1.88%1,423,098
Apr 15, 202522.0722.2821.7121.8121.81-1.22%1,077,203
Apr 14, 202522.8122.8121.9022.0822.08-1.16%976,807
Apr 11, 202522.1622.4921.4922.3422.340.36%855,930
Apr 10, 202522.3822.5921.7122.2622.26-1.33%1,260,810
Apr 9, 202521.2523.0421.1922.5622.564.88%1,811,498
Apr 8, 202522.0622.4521.1121.5121.510.37%2,088,752
Apr 7, 202522.0022.3721.0421.4321.43-5.18%1,714,679
Apr 4, 202522.5022.9622.1722.6022.60-2.38%1,630,184
Apr 3, 202522.4323.2621.9923.1523.150.74%1,704,615
Apr 2, 202522.7723.1822.5922.9822.98-0.48%1,306,233
Apr 1, 202522.5223.2222.3323.0923.093.36%1,496,728
Mar 31, 202522.1322.7922.1122.3422.342.01%1,952,030
Mar 28, 202522.2422.2721.6921.9021.90-1.84%1,282,849
Mar 27, 202521.9222.4521.7022.3122.312.15%1,227,347
Mar 26, 202521.5421.9121.3621.8421.841.63%1,196,224
Mar 25, 202522.0822.1421.4921.4921.49-2.54%1,035,888
Mar 24, 202522.1522.3221.9222.0522.050.87%1,493,260
Mar 21, 202521.4622.0421.3321.8621.860.83%5,122,483
Mar 20, 202521.4822.0621.4821.6821.68-0.14%1,484,410
Mar 19, 202521.1721.7520.8221.7121.712.36%1,289,201
Mar 18, 202520.8121.2720.5021.2121.211.43%1,424,679
Mar 17, 202520.3120.9320.2720.9120.912.70%1,620,697
Mar 14, 202519.9820.6319.7320.3620.362.62%1,612,785
Mar 13, 202520.0820.2419.8019.8419.84-0.95%1,870,874
Mar 12, 202520.0320.1919.6720.0320.030.40%1,936,968
Mar 11, 202519.8520.1219.5419.9519.950.66%1,652,142
Mar 10, 202520.4120.5619.5419.8219.82-4.71%2,314,732
Mar 7, 202520.9421.3620.5820.8020.80-1.19%1,501,048
Mar 6, 202521.5021.6420.9721.0521.05-2.95%1,569,711
Mar 5, 202521.6421.9721.3721.6921.690.60%1,920,075
Mar 4, 202521.6721.8420.9021.5621.56-2.00%2,506,950
Mar 3, 202522.3122.9021.6722.0022.00-2.35%3,661,085
Feb 28, 202526.5526.7621.5922.5322.53-1.53%5,180,934