Skip to main content
logo
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
18.17
+0.50 (2.83%)
At close: Apr 24, 2026, 4:00 PM EDT
18.47
+0.30 (1.65%)
After-hours: Apr 24, 2026, 7:48 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.7218.1917.5718.1718.172.83%1,350,211
Apr 23, 202617.9917.9917.3717.6717.67-1.78%803,318
Apr 22, 202618.0218.1217.5117.9917.99-0.17%1,438,244
Apr 21, 202618.6918.9817.9818.0218.02-3.33%1,301,591
Apr 20, 202617.9818.6617.9718.6418.642.87%1,020,059
Apr 17, 202617.9318.5117.9318.1218.121.06%1,084,505
Apr 16, 202617.4518.0017.3317.9317.933.11%1,301,785
Apr 15, 202617.2117.4917.0517.3917.391.28%1,553,057
Apr 14, 202616.9217.2116.7817.1717.171.12%2,115,290
Apr 13, 202616.2817.0116.1616.9816.984.17%1,449,009
Apr 10, 202616.5216.5716.1016.3016.30-1.39%937,111
Apr 9, 202616.8616.8816.4116.5316.53-2.36%1,192,125
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
Mar 6, 202617.4818.4917.1618.3118.313.92%1,810,377
Mar 5, 202617.6717.8417.2617.6217.62-0.96%2,995,432
Mar 4, 202617.5418.0717.3717.7917.791.54%2,389,182
Mar 3, 202617.5518.1317.1717.5217.52-0.45%2,021,793
Mar 2, 202617.2718.2117.2217.6017.60-0.51%2,551,465
Feb 27, 202619.8820.2216.7617.6917.69-20.49%5,205,172
Feb 26, 202621.2322.3321.0322.2522.254.31%1,854,920
Feb 25, 202620.9621.4620.7921.3321.332.65%1,002,855
Feb 24, 202621.3021.3420.6020.7820.78-2.49%1,067,071
Feb 23, 202620.8721.4720.7521.3121.311.57%2,131,144
Feb 20, 202620.6921.0920.5120.9820.981.06%1,071,697
Feb 19, 202620.3020.7720.0220.7620.761.96%1,190,611
Feb 18, 202620.3420.6620.1420.3620.360.05%1,179,298
Feb 17, 202620.7121.1020.1620.3520.35-1.64%1,480,626
Feb 13, 202621.2021.3820.6120.6920.69-1.38%2,182,688
Feb 12, 202621.5521.7520.8920.9820.98-2.65%1,644,986