Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
18.99
-0.10 (-0.52%)
Oct 30, 2025, 10:18 AM EDT - Market open
Progyny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 19.07 | 19.19 | 18.97 | 18.92 | - | -0.89% | 41,836 |
| Oct 29, 2025 | 19.23 | 19.40 | 19.00 | 19.09 | 19.09 | -0.73% | 992,837 |
| Oct 28, 2025 | 19.64 | 19.64 | 19.04 | 19.23 | 19.23 | -1.54% | 896,103 |
| Oct 27, 2025 | 19.56 | 19.77 | 19.39 | 19.53 | 19.53 | 0.21% | 851,835 |
| Oct 24, 2025 | 19.66 | 19.66 | 19.27 | 19.49 | 19.49 | -0.05% | 840,995 |
| Oct 23, 2025 | 19.14 | 19.50 | 18.94 | 19.50 | 19.50 | 1.72% | 1,238,268 |
| Oct 22, 2025 | 19.62 | 19.77 | 18.85 | 19.17 | 19.17 | -1.24% | 959,568 |
| Oct 21, 2025 | 19.46 | 19.79 | 19.28 | 19.41 | 19.41 | -1.12% | 1,340,074 |
| Oct 20, 2025 | 19.35 | 19.96 | 19.20 | 19.63 | 19.63 | 1.50% | 1,390,392 |
| Oct 17, 2025 | 20.68 | 20.68 | 17.98 | 19.34 | 19.34 | -9.33% | 4,632,218 |
| Oct 16, 2025 | 20.39 | 22.91 | 20.28 | 21.33 | 21.33 | 4.97% | 7,495,598 |
| Oct 15, 2025 | 20.27 | 20.53 | 20.14 | 20.32 | 20.32 | 0.44% | 1,039,720 |
| Oct 14, 2025 | 20.28 | 20.76 | 20.19 | 20.23 | 20.23 | -0.98% | 868,400 |
| Oct 13, 2025 | 20.22 | 20.44 | 19.84 | 20.43 | 20.43 | 1.64% | 1,241,746 |
| Oct 10, 2025 | 20.53 | 20.66 | 20.00 | 20.10 | 20.10 | -2.28% | 1,745,105 |
| Oct 9, 2025 | 20.74 | 21.28 | 20.52 | 20.57 | 20.57 | -0.05% | 1,320,187 |
| Oct 8, 2025 | 20.13 | 20.77 | 19.93 | 20.58 | 20.58 | 2.90% | 1,419,012 |
| Oct 7, 2025 | 20.25 | 20.27 | 19.71 | 20.00 | 20.00 | -0.94% | 2,311,843 |
| Oct 6, 2025 | 20.61 | 20.91 | 20.11 | 20.19 | 20.19 | -1.94% | 1,365,112 |
| Oct 3, 2025 | 20.54 | 21.01 | 20.47 | 20.59 | 20.59 | 0.19% | 1,064,402 |
| Oct 2, 2025 | 21.18 | 21.37 | 20.07 | 20.55 | 20.55 | -3.16% | 1,517,537 |
| Oct 1, 2025 | 21.38 | 21.66 | 21.10 | 21.22 | 21.22 | -1.39% | 1,128,266 |
| Sep 30, 2025 | 21.44 | 21.62 | 20.97 | 21.52 | 21.52 | 0.47% | 1,060,810 |
| Sep 29, 2025 | 21.53 | 21.64 | 21.33 | 21.42 | 21.42 | -0.19% | 969,343 |
| Sep 26, 2025 | 21.53 | 21.73 | 21.33 | 21.46 | 21.46 | 0.47% | 898,107 |
| Sep 25, 2025 | 21.63 | 21.86 | 21.16 | 21.36 | 21.36 | -1.57% | 1,022,272 |
| Sep 24, 2025 | 21.61 | 21.86 | 21.35 | 21.70 | 21.70 | 1.07% | 1,279,283 |
| Sep 23, 2025 | 22.11 | 22.20 | 21.43 | 21.47 | 21.47 | -2.98% | 886,657 |
| Sep 22, 2025 | 21.72 | 22.19 | 21.72 | 22.13 | 22.13 | 2.36% | 918,973 |
| Sep 19, 2025 | 22.37 | 22.47 | 21.56 | 21.62 | 21.62 | -4.00% | 2,774,666 |
| Sep 18, 2025 | 21.63 | 22.73 | 21.41 | 22.52 | 22.52 | 4.11% | 1,343,267 |
| Sep 17, 2025 | 21.88 | 22.23 | 21.53 | 21.63 | 21.63 | -0.64% | 928,726 |
| Sep 16, 2025 | 22.07 | 22.29 | 21.70 | 21.77 | 21.77 | -1.63% | 1,744,727 |
| Sep 15, 2025 | 22.71 | 22.74 | 22.04 | 22.13 | 22.13 | -1.69% | 1,023,729 |
| Sep 12, 2025 | 23.08 | 23.08 | 22.50 | 22.51 | 22.51 | -2.85% | 801,637 |
| Sep 11, 2025 | 22.80 | 23.20 | 22.57 | 23.17 | 23.17 | 2.39% | 799,821 |
| Sep 10, 2025 | 22.84 | 22.91 | 22.43 | 22.63 | 22.63 | -1.48% | 808,874 |
| Sep 9, 2025 | 22.95 | 23.05 | 22.53 | 22.97 | 22.97 | 0.53% | 861,796 |
| Sep 8, 2025 | 22.65 | 22.88 | 22.58 | 22.85 | 22.85 | 1.33% | 1,125,195 |
| Sep 5, 2025 | 23.47 | 23.53 | 22.25 | 22.55 | 22.55 | -4.29% | 979,928 |
| Sep 4, 2025 | 23.53 | 23.56 | 23.28 | 23.56 | 23.56 | 0.08% | 815,301 |
| Sep 3, 2025 | 23.41 | 23.73 | 23.15 | 23.54 | 23.54 | 0.56% | 792,559 |
| Sep 2, 2025 | 23.48 | 23.74 | 23.17 | 23.41 | 23.41 | -1.10% | 740,568 |
| Aug 29, 2025 | 23.25 | 23.88 | 23.17 | 23.67 | 23.67 | 1.81% | 1,081,690 |
| 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 |