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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519.0719.1918.9718.92--0.89%41,836
Oct 29, 202519.2319.4019.0019.0919.09-0.73%992,837
Oct 28, 202519.6419.6419.0419.2319.23-1.54%896,103
Oct 27, 202519.5619.7719.3919.5319.530.21%851,835
Oct 24, 202519.6619.6619.2719.4919.49-0.05%840,995
Oct 23, 202519.1419.5018.9419.5019.501.72%1,238,268
Oct 22, 202519.6219.7718.8519.1719.17-1.24%959,568
Oct 21, 202519.4619.7919.2819.4119.41-1.12%1,340,074
Oct 20, 202519.3519.9619.2019.6319.631.50%1,390,392
Oct 17, 202520.6820.6817.9819.3419.34-9.33%4,632,218
Oct 16, 202520.3922.9120.2821.3321.334.97%7,495,598
Oct 15, 202520.2720.5320.1420.3220.320.44%1,039,720
Oct 14, 202520.2820.7620.1920.2320.23-0.98%868,400
Oct 13, 202520.2220.4419.8420.4320.431.64%1,241,746
Oct 10, 202520.5320.6620.0020.1020.10-2.28%1,745,105
Oct 9, 202520.7421.2820.5220.5720.57-0.05%1,320,187
Oct 8, 202520.1320.7719.9320.5820.582.90%1,419,012
Oct 7, 202520.2520.2719.7120.0020.00-0.94%2,311,843
Oct 6, 202520.6120.9120.1120.1920.19-1.94%1,365,112
Oct 3, 202520.5421.0120.4720.5920.590.19%1,064,402
Oct 2, 202521.1821.3720.0720.5520.55-3.16%1,517,537
Oct 1, 202521.3821.6621.1021.2221.22-1.39%1,128,266
Sep 30, 202521.4421.6220.9721.5221.520.47%1,060,810
Sep 29, 202521.5321.6421.3321.4221.42-0.19%969,343
Sep 26, 202521.5321.7321.3321.4621.460.47%898,107
Sep 25, 202521.6321.8621.1621.3621.36-1.57%1,022,272
Sep 24, 202521.6121.8621.3521.7021.701.07%1,279,283
Sep 23, 202522.1122.2021.4321.4721.47-2.98%886,657
Sep 22, 202521.7222.1921.7222.1322.132.36%918,973
Sep 19, 202522.3722.4721.5621.6221.62-4.00%2,774,666
Sep 18, 202521.6322.7321.4122.5222.524.11%1,343,267
Sep 17, 202521.8822.2321.5321.6321.63-0.64%928,726
Sep 16, 202522.0722.2921.7021.7721.77-1.63%1,744,727
Sep 15, 202522.7122.7422.0422.1322.13-1.69%1,023,729
Sep 12, 202523.0823.0822.5022.5122.51-2.85%801,637
Sep 11, 202522.8023.2022.5723.1723.172.39%799,821
Sep 10, 202522.8422.9122.4322.6322.63-1.48%808,874
Sep 9, 202522.9523.0522.5322.9722.970.53%861,796
Sep 8, 202522.6522.8822.5822.8522.851.33%1,125,195
Sep 5, 202523.4723.5322.2522.5522.55-4.29%979,928
Sep 4, 202523.5323.5623.2823.5623.560.08%815,301
Sep 3, 202523.4123.7323.1523.5423.540.56%792,559
Sep 2, 202523.4823.7423.1723.4123.41-1.10%740,568
Aug 29, 202523.2523.8823.1723.6723.671.81%1,081,690
Aug 28, 202523.0423.2922.8123.2523.251.00%647,896
Aug 27, 202522.7423.4122.6423.0223.021.68%885,278
Aug 26, 202523.0723.3622.2622.6422.64-2.16%1,575,682
Aug 25, 202523.3923.4422.8523.1423.14-1.66%825,685
Aug 22, 202523.1423.8122.9123.5323.531.73%778,569
Aug 21, 202522.4023.3422.3523.1323.132.53%815,220