Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	25.60	25.90	25.58	25.82	-	0.43%	87,738
Aug 18, 2026	25.63	26.01	25.57	25.71	25.71	1.50%	995,695
Aug 17, 2026	26.00	26.13	25.27	25.33	25.33	-3.61%	712,750
Aug 14, 2026	25.76	26.46	25.72	26.28	26.28	1.51%	850,475
Aug 13, 2026	25.74	26.31	25.72	25.89	25.89	1.85%	1,133,404
Aug 12, 2026	26.27	26.31	25.39	25.42	25.42	-4.33%	1,440,354
Aug 11, 2026	27.71	28.23	26.31	26.57	26.57	-4.60%	1,298,671
Aug 10, 2026	27.85	28.87	27.74	27.85	27.85	-0.89%	1,272,438
Aug 7, 2026	25.56	29.25	25.10	28.10	28.10	-6.98%	3,184,385
Aug 6, 2026	31.36	31.43	30.15	30.21	30.21	-3.70%	1,853,672
Aug 5, 2026	31.33	31.82	31.08	31.37	31.37	-0.35%	641,212
Aug 4, 2026	31.04	31.71	31.04	31.48	31.48	-0.16%	752,738
Aug 3, 2026	31.32	31.82	31.31	31.53	31.53	1.28%	901,390
Jul 31, 2026	31.40	31.84	31.02	31.13	31.13	-1.14%	974,612
Jul 30, 2026	31.00	31.59	30.42	31.49	31.49	0.38%	696,751
Jul 29, 2026	30.76	31.75	30.67	31.37	31.37	1.98%	1,090,609
Jul 28, 2026	30.87	31.05	29.93	30.76	30.76	-2.63%	1,735,958
Jul 27, 2026	31.44	31.85	31.25	31.59	31.59	1.28%	994,732
Jul 24, 2026	31.45	31.73	30.83	31.19	31.19	1.60%	644,560
Jul 23, 2026	31.26	31.33	30.68	30.70	30.70	-2.07%	747,148
Jul 22, 2026	32.67	32.70	31.04	31.35	31.35	-2.76%	969,542
Jul 21, 2026	32.00	32.32	31.66	32.24	32.24	1.48%	873,864
Jul 20, 2026	31.97	32.24	31.51	31.77	31.77	-0.50%	687,802
Jul 17, 2026	31.54	32.36	31.25	31.93	31.93	0.22%	962,349
Jul 16, 2026	32.31	33.07	31.81	31.86	31.86	-1.48%	1,518,440
Jul 15, 2026	32.34	32.54	31.95	32.34	32.34	-0.06%	1,177,287
Jul 14, 2026	31.51	32.40	31.14	32.36	32.36	1.19%	1,211,104
Jul 13, 2026	30.89	32.00	30.84	31.98	31.98	4.34%	1,162,609
Jul 10, 2026	30.97	31.14	30.36	30.65	30.65	-1.35%	990,142
Jul 9, 2026	30.32	31.12	30.17	31.07	31.07	1.01%	1,186,846
Jul 8, 2026	30.55	31.21	30.34	30.76	30.76	-0.06%	1,847,630
Jul 7, 2026	30.99	31.36	30.17	30.78	30.78	-0.48%	1,133,388
Jul 6, 2026	30.22	31.07	29.99	30.93	30.93	2.35%	1,637,124
Jul 2, 2026	29.69	30.33	29.51	30.22	30.22	2.61%	942,979
Jul 1, 2026	29.25	30.10	29.08	29.45	29.45	2.15%	1,498,844
Jun 30, 2026	28.68	29.21	28.62	28.83	28.83	-0.10%	1,259,896
Jun 29, 2026	28.46	28.99	28.25	28.86	28.86	1.23%	1,279,370
Jun 26, 2026	27.25	28.57	27.25	28.51	28.51	4.13%	1,597,353
Jun 25, 2026	26.89	27.38	26.85	27.38	27.38	1.82%	795,541
Jun 24, 2026	26.80	27.19	26.79	26.89	26.89	0.98%	898,331
Jun 23, 2026	26.50	26.78	26.33	26.63	26.63	1.33%	1,276,825
Jun 22, 2026	26.43	26.93	26.25	26.28	26.28	0.77%	1,938,873
Jun 18, 2026	26.62	26.66	25.95	26.08	26.08	-0.87%	3,065,148
Jun 17, 2026	26.57	26.84	26.15	26.31	26.31	-1.09%	1,178,776
Jun 16, 2026	26.91	27.36	26.49	26.60	26.60	-1.15%	1,757,498
Jun 15, 2026	26.65	27.17	25.93	26.91	26.91	1.05%	1,373,080
Jun 12, 2026	25.65	26.74	25.19	26.63	26.63	3.82%	1,313,481
Jun 11, 2026	25.95	26.09	25.50	25.65	25.65	-0.93%	1,200,861
Jun 10, 2026	25.96	26.13	25.50	25.89	25.89	0.23%	1,122,401
Jun 9, 2026	25.84	26.24	25.70	25.83	25.83	-0.35%	1,588,433