Skip to main content
logo
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
24.12
-0.41 (-1.67%)
At close: Jan 29, 2026, 4:00 PM EST
23.76
-0.36 (-1.49%)
After-hours: Jan 29, 2026, 5:00 PM EST

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 202524.1324.3423.8224.0224.02-0.54%1,253,113
Dec 4, 202524.5924.6123.7524.1524.15-1.63%1,154,578
Dec 3, 202524.8425.0824.4724.5524.55-1.60%1,050,995
Dec 2, 202525.4025.5024.8724.9524.95-1.27%1,301,048
Dec 1, 202526.5026.6525.1125.2725.27-4.17%1,642,462
Nov 28, 202526.8726.9926.3326.3726.37-1.24%480,074
Nov 26, 202526.7927.1826.5526.7026.70-0.26%1,286,054
Nov 25, 202526.6227.5126.1726.7726.771.67%1,485,549
Nov 24, 202526.3926.6525.8126.3326.331.82%1,767,100
Nov 21, 202524.5926.0424.5925.8625.864.15%1,137,889
Nov 20, 202525.3625.6024.4324.8324.83-2.24%2,266,645
Nov 19, 202525.8326.0125.3225.4025.40-1.74%1,526,185
Nov 18, 202526.3626.5325.5625.8525.85-3.62%1,902,268
Nov 17, 202525.5027.2525.3626.8226.829.25%3,650,586