Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	22.84	22.90	22.44	22.84	22.84	-0.52%	756,772
Apr 29, 2025	22.77	23.18	22.68	22.96	22.96	0.92%	1,146,921
Apr 28, 2025	22.77	22.89	22.38	22.75	22.75	-0.04%	504,896
Apr 25, 2025	22.84	22.91	22.34	22.76	22.76	-0.61%	530,308
Apr 24, 2025	22.35	22.96	22.29	22.90	22.90	2.55%	769,438
Apr 23, 2025	22.19	22.51	22.13	22.33	22.33	2.10%	661,754
Apr 22, 2025	21.56	22.03	21.28	21.87	21.87	2.34%	1,426,370
Apr 21, 2025	21.29	21.45	20.73	21.37	21.37	-0.33%	978,708
Apr 17, 2025	21.22	21.56	20.63	21.44	21.44	0.19%	1,236,518
Apr 16, 2025	21.69	21.75	21.06	21.40	21.40	-1.88%	1,423,098
Apr 15, 2025	22.07	22.28	21.71	21.81	21.81	-1.22%	1,077,203
Apr 14, 2025	22.81	22.81	21.90	22.08	22.08	-1.16%	976,807
Apr 11, 2025	22.16	22.49	21.49	22.34	22.34	0.36%	855,930
Apr 10, 2025	22.38	22.59	21.71	22.26	22.26	-1.33%	1,260,810