Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.70	16.81	16.28	16.60	16.60	-1.54%	1,157,198
Apr 1, 2026	17.06	17.16	16.59	16.86	16.86	-0.71%	1,006,526
Mar 31, 2026	16.90	17.25	16.60	16.98	16.98	0.06%	1,206,270
Mar 30, 2026	17.27	17.45	16.97	16.97	16.97	-1.74%	951,855
Mar 27, 2026	17.79	17.96	17.10	17.27	17.27	-2.92%	812,746
Mar 26, 2026	17.73	18.28	17.40	17.79	17.79	0.23%	809,211
Mar 25, 2026	18.27	18.36	17.20	17.75	17.75	-1.66%	1,226,526
Mar 24, 2026	17.85	18.15	17.59	18.05	18.05	0.22%	1,503,375
Mar 23, 2026	18.21	18.60	17.64	18.01	18.01	-0.66%	2,140,059
Mar 20, 2026	18.17	18.29	17.81	18.13	18.13	-0.28%	2,245,360
Mar 19, 2026	17.87	18.28	17.70	18.18	18.18	1.73%	1,216,603
Mar 18, 2026	18.05	18.30	17.72	17.87	17.87	-1.00%	1,297,511
Mar 17, 2026	17.52	18.22	17.51	18.05	18.05	3.62%	1,151,016
Mar 16, 2026	17.56	17.96	17.34	17.42	17.42	-0.46%	1,367,468
Mar 13, 2026	17.50	17.65	17.00	17.50	17.50	-	1,489,372
Mar 12, 2026	17.38	17.90	17.34	17.50	17.50	-0.06%	1,708,421
Mar 11, 2026	17.65	17.82	17.25	17.51	17.51	-2.23%	1,765,472
Mar 10, 2026	18.32	18.50	17.79	17.91	17.91	-1.86%	1,260,608
Mar 9, 2026	18.13	18.47	17.62	18.25	18.25	-0.33%	1,518,362
Mar 6, 2026	17.48	18.49	17.16	18.31	18.31	3.92%	1,810,377
Mar 5, 2026	17.67	17.84	17.26	17.62	17.62	-0.96%	2,995,432
Mar 4, 2026	17.54	18.07	17.37	17.79	17.79	1.54%	2,389,182
Mar 3, 2026	17.55	18.13	17.17	17.52	17.52	-0.45%	2,021,793
Mar 2, 2026	17.27	18.21	17.22	17.60	17.60	-0.51%	2,551,465
Feb 27, 2026	19.88	20.22	16.76	17.69	17.69	-20.49%	5,205,172
Feb 26, 2026	21.23	22.33	21.03	22.25	22.25	4.31%	1,854,920
Feb 25, 2026	20.96	21.46	20.79	21.33	21.33	2.65%	1,002,855
Feb 24, 2026	21.30	21.34	20.60	20.78	20.78	-2.49%	1,067,071
Feb 23, 2026	20.87	21.47	20.75	21.31	21.31	1.57%	2,131,144
Feb 20, 2026	20.69	21.09	20.51	20.98	20.98	1.06%	1,071,697
Feb 19, 2026	20.30	20.77	20.02	20.76	20.76	1.96%	1,190,611
Feb 18, 2026	20.34	20.66	20.14	20.36	20.36	0.05%	1,179,298
Feb 17, 2026	20.71	21.10	20.16	20.35	20.35	-1.64%	1,480,626
Feb 13, 2026	21.20	21.38	20.61	20.69	20.69	-1.38%	2,182,688
Feb 12, 2026	21.55	21.75	20.89	20.98	20.98	-2.65%	1,644,986
Feb 11, 2026	21.61	21.75	20.75	21.55	21.55	0.14%	1,018,773
Feb 10, 2026	21.71	21.89	21.48	21.52	21.52	-0.60%	695,334
Feb 9, 2026	21.78	21.91	21.25	21.65	21.65	-1.37%	1,119,856
Feb 6, 2026	21.93	22.46	21.49	21.95	21.95	0.14%	1,012,650
Feb 5, 2026	22.78	23.59	21.89	21.92	21.92	-3.73%	1,440,253
Feb 4, 2026	23.21	23.49	22.71	22.77	22.77	-2.02%	1,209,795
Feb 3, 2026	24.07	24.32	23.06	23.24	23.24	-4.01%	1,943,300
Feb 2, 2026	23.87	24.30	23.53	24.21	24.21	1.42%	1,622,053
Jan 30, 2026	23.92	24.06	23.35	23.87	23.87	-1.04%	1,418,337
Jan 29, 2026	24.51	24.82	23.49	24.12	24.12	-1.67%	1,448,969
Jan 28, 2026	24.40	24.63	23.98	24.53	24.53	1.15%	1,503,354
Jan 27, 2026	24.40	24.60	23.94	24.25	24.25	-2.38%	1,176,157
Jan 26, 2026	25.23	25.45	24.74	24.84	24.84	-1.51%	1,582,494
Jan 23, 2026	25.00	25.35	24.65	25.22	25.22	0.88%	1,953,683
Jan 22, 2026	25.39	25.39	24.62	25.00	25.00	-1.77%	1,430,142