Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
21.50
+0.16 (0.75%)
At close: May 30, 2025, 4:00 PM
21.25
-0.25 (-1.16%)
After-hours: May 30, 2025, 5:30 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202521.3422.0320.9521.5021.500.75%1,128,488
May 29, 202521.2621.6221.1221.3421.340.42%1,069,810
May 28, 202520.6021.2720.4621.2521.253.21%1,177,221
May 27, 202520.5220.6220.2520.5920.590.34%1,120,173
May 23, 202520.7420.8120.4920.5220.52-1.77%822,500
May 22, 202521.1221.3820.8520.8920.89-1.42%851,208
May 21, 202521.6221.6921.1621.1921.19-3.11%893,483
May 20, 202521.5021.9521.3421.8721.871.72%1,341,282
May 19, 202522.0122.2421.0021.5021.50-3.59%1,526,316
May 16, 202521.9722.7021.9222.3022.301.59%1,167,007
May 15, 202521.7422.0721.1621.9521.950.41%1,078,326
May 14, 202521.7522.1521.5921.8621.860.83%1,061,321
May 13, 202522.0822.1321.4321.6821.68-1.45%1,133,294
May 12, 202521.2022.0120.8322.0022.003.82%1,608,613
May 9, 202522.7722.8120.3521.1921.19-9.33%3,566,409
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