Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
20.57
-0.01 (-0.05%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Progyny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 20.74 | 21.28 | 20.52 | 20.57 | 20.57 | -0.05% | 1,309,066 |
| Oct 8, 2025 | 20.13 | 20.77 | 19.93 | 20.58 | 20.58 | 2.90% | 1,419,012 |
| Oct 7, 2025 | 20.25 | 20.27 | 19.71 | 20.00 | 20.00 | -0.94% | 2,311,843 |
| Oct 6, 2025 | 20.61 | 20.91 | 20.11 | 20.19 | 20.19 | -1.94% | 1,365,112 |
| Oct 3, 2025 | 20.54 | 21.01 | 20.47 | 20.59 | 20.59 | 0.19% | 1,064,402 |
| Oct 2, 2025 | 21.18 | 21.37 | 20.07 | 20.55 | 20.55 | -3.16% | 1,517,537 |
| Oct 1, 2025 | 21.38 | 21.66 | 21.10 | 21.22 | 21.22 | -1.39% | 1,128,266 |
| Sep 30, 2025 | 21.44 | 21.62 | 20.97 | 21.52 | 21.52 | 0.47% | 1,060,810 |
| Sep 29, 2025 | 21.53 | 21.64 | 21.33 | 21.42 | 21.42 | -0.19% | 969,343 |
| Sep 26, 2025 | 21.53 | 21.73 | 21.33 | 21.46 | 21.46 | 0.47% | 898,107 |
| Sep 25, 2025 | 21.63 | 21.86 | 21.16 | 21.36 | 21.36 | -1.57% | 1,022,272 |
| Sep 24, 2025 | 21.61 | 21.86 | 21.35 | 21.70 | 21.70 | 1.07% | 1,279,283 |
| Sep 23, 2025 | 22.11 | 22.20 | 21.43 | 21.47 | 21.47 | -2.98% | 886,657 |
| Sep 22, 2025 | 21.72 | 22.19 | 21.72 | 22.13 | 22.13 | 2.36% | 918,973 |
| Sep 19, 2025 | 22.37 | 22.47 | 21.56 | 21.62 | 21.62 | -4.00% | 2,774,666 |
| Sep 18, 2025 | 21.63 | 22.73 | 21.41 | 22.52 | 22.52 | 4.11% | 1,343,267 |
| Sep 17, 2025 | 21.88 | 22.23 | 21.53 | 21.63 | 21.63 | -0.64% | 928,726 |
| Sep 16, 2025 | 22.07 | 22.29 | 21.70 | 21.77 | 21.77 | -1.63% | 1,744,727 |
| Sep 15, 2025 | 22.71 | 22.74 | 22.04 | 22.13 | 22.13 | -1.69% | 1,023,729 |
| Sep 12, 2025 | 23.08 | 23.08 | 22.50 | 22.51 | 22.51 | -2.85% | 801,637 |
| Sep 11, 2025 | 22.80 | 23.20 | 22.57 | 23.17 | 23.17 | 2.39% | 799,821 |
| Sep 10, 2025 | 22.84 | 22.91 | 22.43 | 22.63 | 22.63 | -1.48% | 808,874 |
| Sep 9, 2025 | 22.95 | 23.05 | 22.53 | 22.97 | 22.97 | 0.53% | 861,796 |
| Sep 8, 2025 | 22.65 | 22.88 | 22.58 | 22.85 | 22.85 | 1.33% | 1,125,195 |
| Sep 5, 2025 | 23.47 | 23.53 | 22.25 | 22.55 | 22.55 | -4.29% | 979,928 |
| Sep 4, 2025 | 23.53 | 23.56 | 23.28 | 23.56 | 23.56 | 0.08% | 815,301 |
| Sep 3, 2025 | 23.41 | 23.73 | 23.15 | 23.54 | 23.54 | 0.56% | 792,559 |
| Sep 2, 2025 | 23.48 | 23.74 | 23.17 | 23.41 | 23.41 | -1.10% | 740,568 |
| Aug 29, 2025 | 23.25 | 23.88 | 23.17 | 23.67 | 23.67 | 1.81% | 1,081,690 |
| Aug 28, 2025 | 23.04 | 23.29 | 22.81 | 23.25 | 23.25 | 1.00% | 647,896 |
| Aug 27, 2025 | 22.74 | 23.41 | 22.64 | 23.02 | 23.02 | 1.68% | 885,278 |
| Aug 26, 2025 | 23.07 | 23.36 | 22.26 | 22.64 | 22.64 | -2.16% | 1,575,682 |
| Aug 25, 2025 | 23.39 | 23.44 | 22.85 | 23.14 | 23.14 | -1.66% | 825,685 |
| Aug 22, 2025 | 23.14 | 23.81 | 22.91 | 23.53 | 23.53 | 1.73% | 778,569 |
| Aug 21, 2025 | 22.40 | 23.34 | 22.35 | 23.13 | 23.13 | 2.53% | 815,220 |
| Aug 20, 2025 | 22.80 | 23.06 | 22.41 | 22.56 | 22.56 | -0.79% | 718,376 |
| Aug 19, 2025 | 23.43 | 23.72 | 22.63 | 22.74 | 22.74 | -4.37% | 1,435,764 |
| Aug 18, 2025 | 23.65 | 24.23 | 23.60 | 23.78 | 23.78 | 1.62% | 880,075 |
| Aug 15, 2025 | 22.69 | 23.44 | 22.56 | 23.40 | 23.40 | 3.77% | 1,010,195 |
| Aug 14, 2025 | 22.98 | 23.03 | 22.26 | 22.55 | 22.55 | -2.21% | 1,051,501 |
| Aug 13, 2025 | 21.95 | 23.20 | 21.71 | 23.06 | 23.06 | 5.88% | 1,447,269 |
| Aug 12, 2025 | 21.75 | 22.09 | 21.26 | 21.78 | 21.78 | 0.14% | 1,021,341 |
| Aug 11, 2025 | 22.83 | 23.21 | 21.54 | 21.75 | 21.75 | -4.81% | 1,416,705 |
| Aug 8, 2025 | 26.21 | 26.38 | 21.70 | 22.85 | 22.85 | -0.91% | 2,655,392 |
| Aug 7, 2025 | 23.64 | 24.00 | 22.92 | 23.06 | 23.06 | -1.83% | 1,971,572 |
| Aug 6, 2025 | 23.18 | 23.73 | 23.00 | 23.49 | 23.49 | 1.16% | 966,516 |
| Aug 5, 2025 | 23.23 | 23.34 | 22.65 | 23.22 | 23.22 | 0.17% | 1,062,680 |
| Aug 4, 2025 | 22.48 | 23.29 | 22.29 | 23.18 | 23.18 | 3.07% | 710,617 |
| Aug 1, 2025 | 23.49 | 23.49 | 22.36 | 22.49 | 22.49 | -4.34% | 1,210,981 |
| Jul 31, 2025 | 23.34 | 23.81 | 23.12 | 23.51 | 23.51 | 0.04% | 1,180,335 |