Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,708,400
Mar 11, 2026	17.65	17.82	17.25	17.51	17.51	-2.23%	1,765,438
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
Jan 21, 2026	25.71	25.78	24.94	25.45	25.45	0.28%	1,182,153
Jan 20, 2026	25.05	25.67	24.77	25.38	25.38	3.51%	1,675,422
Jan 16, 2026	24.29	24.92	24.10	24.52	24.52	0.86%	1,348,594
Jan 15, 2026	26.00	26.15	24.26	24.31	24.31	-6.93%	1,419,502
Jan 14, 2026	25.15	26.29	25.05	26.12	26.12	3.49%	1,537,751
Jan 13, 2026	28.71	28.75	25.18	25.24	25.24	-11.19%	2,558,673
Jan 12, 2026	27.10	28.63	27.03	28.42	28.42	5.30%	1,660,216
Jan 9, 2026	27.45	27.86	26.93	26.99	26.99	-1.60%	1,345,329
Jan 8, 2026	27.51	28.49	27.20	27.43	27.43	2.35%	1,510,324
Jan 7, 2026	26.67	26.87	26.21	26.80	26.80	0.49%	1,274,766
Jan 6, 2026	26.70	26.91	26.30	26.67	26.67	0.04%	1,622,059
Jan 5, 2026	25.80	26.92	25.80	26.66	26.66	3.57%	1,301,688
Jan 2, 2026	25.64	26.01	25.40	25.74	25.74	0.23%	880,823
Dec 31, 2025	25.80	26.13	25.65	25.68	25.68	-0.62%	761,143