Skip to main content
logo
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
31.19
+0.49 (1.60%)
Jul 24, 2026, 4:00 PM EDT - Market closed

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202631.4531.7330.8331.1931.191.60%644,559
Jul 23, 202631.2631.3330.6830.7030.70-2.07%747,117
Jul 22, 202632.6732.7031.0431.3531.35-2.76%968,973
Jul 21, 202632.0032.3231.6632.2432.241.48%873,799
Jul 20, 202631.9732.2431.5131.7731.77-0.50%686,730
Jul 17, 202631.5432.3631.2531.9331.930.22%961,988
Jul 16, 202632.3133.0731.8131.8631.86-1.48%1,517,794
Jul 15, 202632.3432.5431.9532.3432.34-0.06%1,172,952
Jul 14, 202631.5132.4031.1432.3632.361.19%1,206,218
Jul 13, 202630.8932.0030.8431.9831.984.34%1,161,296
Jul 10, 202630.9731.1430.3630.6530.65-1.35%989,581
Jul 9, 202630.3231.1230.1731.0731.071.01%1,168,573
Jul 8, 202630.5531.2130.3430.7630.76-0.06%1,817,932
Jul 7, 202630.9931.3630.1730.7830.78-0.48%1,133,350
Jul 6, 202630.2231.0729.9930.9330.932.35%1,625,030
Jul 2, 202629.6930.3329.5130.2230.222.61%913,698
Jul 1, 202629.2530.1029.0829.4529.452.15%1,498,812
Jun 30, 202628.6829.2128.6228.8328.83-0.10%1,259,481
Jun 29, 202628.4628.9928.2528.8628.861.23%1,279,329
Jun 26, 202627.2528.5727.2528.5128.514.13%1,584,568
Jun 25, 202626.8927.3826.8527.3827.381.82%789,271
Jun 24, 202626.8027.1926.7926.8926.890.98%885,126
Jun 23, 202626.5026.7826.3326.6326.631.33%1,276,817
Jun 22, 202626.4326.9326.2526.2826.280.77%1,924,642
Jun 18, 202626.6226.6625.9526.0826.08-0.87%3,065,058
Jun 17, 202626.5726.8426.1526.3126.31-1.09%1,178,776
Jun 16, 202626.9127.3626.4926.6026.60-1.15%1,757,498
Jun 15, 202626.6527.1725.9326.9126.911.05%1,373,080
Jun 12, 202625.6526.7425.1926.6326.633.82%1,313,481
Jun 11, 202625.9526.0925.5025.6525.65-0.93%1,200,861
Jun 10, 202625.9626.1325.5025.8925.890.23%1,122,401
Jun 9, 202625.8426.2425.7025.8325.83-0.35%1,588,433
Jun 8, 202625.9626.4225.6925.9225.920.23%1,612,893
Jun 5, 202625.4726.0925.1925.8625.861.49%1,229,269
Jun 4, 202625.0825.9925.0825.4825.481.96%953,916
Jun 3, 202625.0225.1424.7024.9924.99-0.52%1,403,081
Jun 2, 202626.2026.2025.1125.1225.12-4.12%2,142,786
Jun 1, 202625.6126.4325.5126.2026.202.50%1,823,347
May 29, 202625.6825.9125.2825.5625.56-0.51%1,307,861
May 28, 202625.4625.8525.2725.6925.690.82%1,222,697
May 27, 202624.5925.7924.5525.4825.481.72%2,256,683
May 26, 202625.7025.8024.9225.0525.050.68%1,108,594
May 22, 202624.7325.1124.2824.8824.880.77%1,464,396
May 21, 202625.5625.9024.6524.6924.69-3.71%1,424,914
May 20, 202624.6025.7024.1425.6425.644.23%2,031,281
May 19, 202624.4625.1024.2524.6024.602.29%2,161,417
May 18, 202623.2324.3823.2324.0524.053.44%1,850,929
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