Skip to main content
logo
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
24.05
+0.80 (3.44%)
At close: May 18, 2026, 4:00 PM EDT
24.65
+0.60 (2.49%)
Pre-market: May 19, 2026, 4:25 AM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202623.2324.3823.2324.0524.053.44%1,839,656
May 15, 202622.8523.2922.5723.2523.251.66%945,115
May 14, 202623.4323.6922.8222.8722.87-2.72%1,211,922
May 13, 202623.1223.7222.9023.5123.510.26%1,546,145
May 12, 202622.5523.4822.2423.4523.453.99%2,373,183
May 11, 202623.9924.3922.3222.5522.55-4.93%2,905,939
May 8, 202623.3923.7621.1923.7223.7223.80%4,411,517
May 7, 202618.7619.3118.6019.1619.162.46%1,830,105
May 6, 202618.9919.1318.6218.7018.70-1.48%1,498,715
May 5, 202618.8419.0818.6418.9818.980.37%1,304,774
May 4, 202618.5419.1218.5018.9118.911.67%1,675,926
May 1, 202618.6718.9818.4918.6018.600.11%1,781,777
Apr 30, 202618.2518.6117.9118.5818.580.87%1,374,874
Apr 29, 202618.2518.4818.0818.4218.420.22%1,098,265
Apr 28, 202618.5318.8418.3018.3818.38-0.16%1,345,518
Apr 27, 202618.1718.6118.1218.4118.411.32%1,498,999
Apr 24, 202617.7218.1917.5718.1718.172.83%1,439,925
Apr 23, 202617.9917.9917.3717.6717.67-1.78%817,944
Apr 22, 202618.0218.1217.5117.9917.99-0.17%1,475,105
Apr 21, 202618.6918.9817.9818.0218.02-3.33%1,301,829
Apr 20, 202617.9818.6617.9718.6418.642.87%1,075,801
Apr 17, 202617.9318.5117.9318.1218.121.06%1,086,108
Apr 16, 202617.4518.0017.3317.9317.933.11%1,301,826
Apr 15, 202617.2117.4917.0517.3917.391.28%1,553,057
Apr 14, 202616.9217.2116.7817.1717.171.12%2,118,500
Apr 13, 202616.2817.0116.1616.9816.984.17%1,541,734
Apr 10, 202616.5216.5716.1016.3016.30-1.39%946,290
Apr 9, 202616.8616.8816.4116.5316.53-2.36%1,192,156
Apr 8, 202617.4917.5616.8416.9316.93-1.34%1,442,504
Apr 7, 202616.9517.1716.5417.1617.162.26%1,467,029
Apr 6, 202616.5016.9016.4016.7816.781.08%759,582
Apr 2, 202616.7016.8116.2816.6016.60-1.54%1,157,570
Apr 1, 202617.0617.1616.5916.8616.86-0.71%1,006,526
Mar 31, 202616.9017.2516.6016.9816.980.06%1,206,487
Mar 30, 202617.2717.4516.9716.9716.97-1.74%970,309
Mar 27, 202617.7917.9617.1017.2717.27-2.92%824,904
Mar 26, 202617.7318.2817.4017.7917.790.23%825,713
Mar 25, 202618.2718.3617.2017.7517.75-1.66%1,226,526
Mar 24, 202617.8518.1517.5918.0518.050.22%1,503,375
Mar 23, 202618.2118.6017.6418.0118.01-0.66%2,140,059
Mar 20, 202618.1718.2917.8118.1318.13-0.28%2,245,360
Mar 19, 202617.8718.2817.7018.1818.181.73%1,216,603
Mar 18, 202618.0518.3017.7217.8717.87-1.00%1,297,511
Mar 17, 202617.5218.2217.5118.0518.053.62%1,151,016
Mar 16, 202617.5617.9617.3417.4217.42-0.46%1,367,468
Mar 13, 202617.5017.6517.0017.5017.50-1,489,372
Mar 12, 202617.3817.9017.3417.5017.50-0.06%1,708,421
Mar 11, 202617.6517.8217.2517.5117.51-2.23%1,765,472
Mar 10, 202618.3218.5017.7917.9117.91-1.86%1,260,608
Mar 9, 202618.1318.4717.6218.2518.25-0.33%1,518,362