Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
14.47
+0.49 (3.51%)
Nov 21, 2024, 11:28 AM EST - Market open
Progyny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.52 | 13.99 | 13.50 | 13.98 | 13.98 | 2.27% | 1,421,464 |
| Nov 19, 2024 | 13.81 | 13.91 | 13.56 | 13.67 | 13.67 | -1.65% | 1,295,001 |
| Nov 18, 2024 | 13.91 | 13.93 | 13.53 | 13.90 | 13.90 | 0.94% | 2,419,241 |
| Nov 15, 2024 | 14.07 | 14.07 | 13.39 | 13.77 | 13.77 | -1.50% | 2,387,969 |
| Nov 14, 2024 | 13.91 | 14.65 | 13.85 | 13.98 | 13.98 | 0.58% | 2,232,456 |
| Nov 13, 2024 | 14.90 | 15.00 | 13.77 | 13.90 | 13.90 | -19.09% | 5,399,018 |
| Nov 12, 2024 | 17.01 | 17.38 | 16.84 | 17.18 | 17.18 | 0.70% | 2,003,429 |
| Nov 11, 2024 | 17.00 | 17.08 | 16.71 | 17.06 | 17.06 | 2.71% | 1,264,092 |
| Nov 8, 2024 | 16.56 | 16.65 | 16.08 | 16.61 | 16.61 | 0.48% | 1,237,626 |
| Nov 7, 2024 | 16.25 | 16.64 | 16.24 | 16.53 | 16.53 | 0.92% | 1,100,741 |
| Nov 6, 2024 | 16.19 | 16.44 | 15.61 | 16.38 | 16.38 | 3.74% | 1,272,723 |
| Nov 5, 2024 | 15.04 | 15.90 | 14.93 | 15.79 | 15.79 | 4.22% | 1,137,275 |
| Nov 4, 2024 | 14.98 | 15.40 | 14.91 | 15.15 | 15.15 | 1.00% | 1,127,805 |
| Nov 1, 2024 | 15.16 | 15.23 | 14.96 | 15.00 | 15.00 | -0.33% | 895,816 |
| Oct 31, 2024 | 15.31 | 15.39 | 14.98 | 15.05 | 15.05 | -2.15% | 1,038,087 |
| Oct 30, 2024 | 15.53 | 15.97 | 15.32 | 15.38 | 15.38 | -1.66% | 869,678 |
| Oct 29, 2024 | 15.77 | 16.07 | 15.60 | 15.64 | 15.64 | -1.20% | 1,223,647 |
| Oct 28, 2024 | 15.72 | 15.98 | 15.63 | 15.83 | 15.83 | 2.46% | 3,174,351 |
| Oct 25, 2024 | 15.63 | 15.85 | 15.33 | 15.45 | 15.45 | -0.64% | 1,736,498 |
| Oct 24, 2024 | 15.84 | 16.32 | 15.54 | 15.55 | 15.55 | -1.95% | 1,114,225 |
| Oct 23, 2024 | 16.06 | 16.24 | 15.76 | 15.86 | 15.86 | -1.67% | 1,070,359 |
| Oct 22, 2024 | 16.37 | 16.38 | 16.03 | 16.13 | 16.13 | -1.35% | 1,020,475 |
| Oct 21, 2024 | 16.92 | 17.03 | 16.32 | 16.35 | 16.35 | -2.97% | 1,714,356 |
| Oct 18, 2024 | 16.75 | 16.87 | 16.37 | 16.85 | 16.85 | 1.02% | 1,454,885 |
| Oct 17, 2024 | 16.31 | 17.08 | 16.23 | 16.68 | 16.68 | 0.66% | 2,145,836 |
| Oct 16, 2024 | 15.79 | 16.64 | 15.69 | 16.57 | 16.57 | 5.07% | 3,242,870 |
| Oct 15, 2024 | 15.66 | 15.95 | 15.46 | 15.77 | 15.77 | 0.25% | 2,322,205 |
| Oct 14, 2024 | 16.13 | 16.13 | 15.54 | 15.73 | 15.73 | -2.30% | 2,597,368 |
| Oct 11, 2024 | 16.37 | 16.51 | 16.09 | 16.10 | 16.10 | -2.13% | 1,117,637 |
| Oct 10, 2024 | 16.26 | 16.56 | 16.16 | 16.45 | 16.45 | 0.06% | 1,067,675 |
| Oct 9, 2024 | 16.50 | 16.66 | 16.23 | 16.44 | 16.44 | 0.74% | 2,248,448 |
| Oct 8, 2024 | 16.27 | 16.55 | 16.06 | 16.32 | 16.32 | 1.43% | 2,409,750 |
| Oct 7, 2024 | 16.27 | 16.34 | 15.96 | 16.09 | 16.09 | -1.29% | 1,953,574 |
| Oct 4, 2024 | 16.06 | 16.46 | 15.95 | 16.30 | 16.30 | 3.03% | 1,943,095 |
| Oct 3, 2024 | 16.32 | 16.32 | 15.80 | 15.82 | 15.82 | -3.12% | 1,423,786 |
| Oct 2, 2024 | 16.16 | 16.63 | 15.90 | 16.33 | 16.33 | 0.93% | 1,500,861 |
| Oct 1, 2024 | 16.89 | 16.89 | 16.13 | 16.18 | 16.18 | -3.46% | 1,298,636 |
| Sep 30, 2024 | 16.65 | 17.01 | 16.60 | 16.76 | 16.76 | -0.24% | 1,430,813 |
| Sep 27, 2024 | 16.95 | 17.27 | 16.78 | 16.80 | 16.80 | 0.48% | 1,839,735 |
| Sep 26, 2024 | 16.92 | 17.13 | 16.62 | 16.72 | 16.72 | 0.42% | 2,086,065 |
| Sep 25, 2024 | 17.11 | 17.21 | 16.51 | 16.65 | 16.65 | -2.92% | 2,487,558 |
| Sep 24, 2024 | 17.38 | 17.44 | 16.97 | 17.15 | 17.15 | -0.23% | 2,612,327 |
| Sep 23, 2024 | 16.65 | 17.23 | 16.46 | 17.19 | 17.19 | 3.43% | 3,670,613 |
| Sep 20, 2024 | 16.35 | 17.11 | 15.75 | 16.62 | 16.62 | 0.97% | 19,314,594 |
| Sep 19, 2024 | 17.60 | 17.97 | 13.93 | 16.46 | 16.46 | -32.65% | 19,160,345 |
| Sep 18, 2024 | 24.78 | 25.19 | 24.43 | 24.44 | 24.44 | -1.53% | 1,540,293 |
| Sep 17, 2024 | 24.54 | 25.38 | 24.54 | 24.82 | 24.82 | 2.10% | 1,467,201 |
| Sep 16, 2024 | 24.33 | 24.66 | 24.17 | 24.31 | 24.31 | 0.66% | 1,471,357 |
| Sep 13, 2024 | 23.57 | 24.19 | 23.37 | 24.15 | 24.15 | 3.87% | 1,124,258 |
| Sep 12, 2024 | 22.99 | 23.59 | 22.35 | 23.25 | 23.25 | 1.53% | 1,741,144 |
| Sep 11, 2024 | 23.13 | 23.22 | 22.23 | 22.90 | 22.90 | -1.04% | 1,246,006 |
| Sep 10, 2024 | 23.49 | 23.56 | 22.38 | 23.14 | 23.14 | -1.70% | 1,465,437 |
| Sep 9, 2024 | 23.78 | 23.94 | 23.18 | 23.54 | 23.54 | 1.51% | 2,017,576 |
| Sep 6, 2024 | 23.77 | 23.94 | 22.81 | 23.19 | 23.19 | -2.11% | 1,638,784 |
| Sep 5, 2024 | 23.93 | 24.11 | 23.34 | 23.69 | 23.69 | -0.42% | 1,377,387 |
| Sep 4, 2024 | 23.53 | 24.21 | 23.24 | 23.79 | 23.79 | 0.85% | 1,774,341 |
| Sep 3, 2024 | 23.17 | 24.22 | 23.15 | 23.59 | 23.59 | 0.43% | 2,158,106 |
| Aug 30, 2024 | 22.26 | 23.53 | 22.26 | 23.49 | 23.49 | 6.05% | 3,040,353 |
| Aug 29, 2024 | 22.04 | 22.29 | 21.87 | 22.15 | 22.15 | 1.70% | 1,197,613 |
| Aug 28, 2024 | 21.52 | 21.83 | 21.36 | 21.78 | 21.78 | 0.88% | 732,536 |
| Aug 27, 2024 | 21.60 | 21.75 | 21.35 | 21.59 | 21.59 | -0.51% | 732,327 |
| Aug 26, 2024 | 21.94 | 22.05 | 21.66 | 21.70 | 21.70 | -0.46% | 946,642 |
| Aug 23, 2024 | 21.23 | 21.90 | 21.15 | 21.80 | 21.80 | 3.71% | 937,173 |
| Aug 22, 2024 | 21.54 | 21.69 | 20.94 | 21.02 | 21.02 | -2.55% | 891,655 |
| Aug 21, 2024 | 21.28 | 21.68 | 21.04 | 21.57 | 21.57 | 2.42% | 1,323,522 |
| Aug 20, 2024 | 21.14 | 21.53 | 20.89 | 21.06 | 21.06 | -0.57% | 1,163,775 |
| Aug 19, 2024 | 21.05 | 21.33 | 20.94 | 21.18 | 21.18 | 0.67% | 1,465,450 |
| Aug 16, 2024 | 20.71 | 21.04 | 20.63 | 21.04 | 21.04 | 0.91% | 1,212,765 |
| Aug 15, 2024 | 21.04 | 21.26 | 20.83 | 20.85 | 20.85 | 1.71% | 1,815,276 |
| Aug 14, 2024 | 21.44 | 21.45 | 20.47 | 20.50 | 20.50 | -5.09% | 1,841,029 |
| Aug 13, 2024 | 21.28 | 21.64 | 21.02 | 21.60 | 21.60 | 2.76% | 2,007,659 |
| Aug 12, 2024 | 21.75 | 22.25 | 21.01 | 21.02 | 21.02 | -2.73% | 2,024,472 |
| Aug 9, 2024 | 20.88 | 21.96 | 20.80 | 21.61 | 21.61 | 3.10% | 2,221,506 |
| Aug 8, 2024 | 20.80 | 21.03 | 20.28 | 20.96 | 20.96 | 0.53% | 3,648,298 |
| Aug 7, 2024 | 21.00 | 22.11 | 19.60 | 20.85 | 20.85 | -19.00% | 5,722,066 |
| Aug 6, 2024 | 25.39 | 26.04 | 24.96 | 25.74 | 25.74 | 1.66% | 2,431,961 |
| Aug 5, 2024 | 25.41 | 25.90 | 24.91 | 25.32 | 25.32 | -5.52% | 1,309,267 |
| Aug 2, 2024 | 26.04 | 27.15 | 25.27 | 26.80 | 26.80 | -1.11% | 1,574,773 |
| Aug 1, 2024 | 28.24 | 28.36 | 27.07 | 27.10 | 27.10 | -3.90% | 1,459,804 |
| Jul 31, 2024 | 28.91 | 28.99 | 28.02 | 28.20 | 28.20 | -2.59% | 1,385,932 |
| Jul 30, 2024 | 29.03 | 29.65 | 28.87 | 28.95 | 28.95 | -0.24% | 725,708 |
| Jul 29, 2024 | 29.18 | 29.46 | 28.67 | 29.02 | 29.02 | -0.41% | 497,447 |
| Jul 26, 2024 | 29.09 | 29.29 | 28.74 | 29.14 | 29.14 | 1.89% | 611,783 |
| Jul 25, 2024 | 28.03 | 29.10 | 27.98 | 28.60 | 28.60 | 2.22% | 743,474 |
| Jul 24, 2024 | 28.06 | 28.43 | 27.73 | 27.98 | 27.98 | -0.99% | 492,508 |
| Jul 23, 2024 | 27.44 | 28.29 | 27.14 | 28.26 | 28.26 | 3.06% | 674,625 |
| Jul 22, 2024 | 27.89 | 27.92 | 27.05 | 27.42 | 27.42 | -1.33% | 1,117,597 |
| Jul 19, 2024 | 28.23 | 28.32 | 27.51 | 27.79 | 27.79 | -0.82% | 1,167,956 |
| Jul 18, 2024 | 29.36 | 29.78 | 28.02 | 28.02 | 28.02 | -5.27% | 978,796 |
| Jul 17, 2024 | 29.99 | 30.42 | 29.52 | 29.58 | 29.58 | -1.40% | 935,625 |
| Jul 16, 2024 | 29.59 | 30.21 | 29.33 | 30.00 | 30.00 | 3.34% | 1,426,549 |
| Jul 15, 2024 | 29.11 | 29.71 | 28.91 | 29.03 | 29.03 | 0.28% | 636,324 |
| Jul 12, 2024 | 28.44 | 28.98 | 28.30 | 28.95 | 28.95 | 2.73% | 618,551 |
| Jul 11, 2024 | 27.77 | 28.25 | 27.49 | 28.18 | 28.18 | 3.34% | 801,959 |
| Jul 10, 2024 | 28.23 | 28.23 | 26.98 | 27.27 | 27.27 | -3.16% | 976,640 |
| Jul 9, 2024 | 28.23 | 28.31 | 27.76 | 28.16 | 28.16 | -0.32% | 716,483 |
| Jul 8, 2024 | 28.62 | 28.91 | 28.11 | 28.25 | 28.25 | -0.67% | 1,038,921 |
| Jul 5, 2024 | 28.20 | 28.55 | 28.01 | 28.44 | 28.44 | 0.64% | 832,679 |
| Jul 3, 2024 | 28.45 | 28.53 | 28.16 | 28.26 | 28.26 | -0.25% | 517,575 |
| Jul 2, 2024 | 28.53 | 28.53 | 28.01 | 28.33 | 28.33 | -0.18% | 1,042,185 |