Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	28.55	28.74	28.26	28.44	28.44	-0.49%	712,710
Oct 20, 2026	28.03	28.95	28.03	28.58	28.58	2.66%	1,233,297
Oct 19, 2026	26.77	27.86	26.75	27.84	27.84	3.65%	782,035
Oct 16, 2026	27.65	27.78	26.74	26.86	26.86	-2.17%	919,574
Oct 15, 2026	27.77	28.41	27.43	27.46	27.46	-1.38%	1,057,255
Oct 14, 2026	27.26	28.06	27.26	27.84	27.84	1.64%	774,076
Oct 13, 2026	28.22	28.82	27.26	27.39	27.39	-2.28%	1,061,572
Oct 12, 2026	27.88	28.17	27.64	28.03	28.03	0.36%	825,987
Oct 9, 2026	27.90	28.24	27.64	27.93	27.93	0.36%	694,548
Oct 8, 2026	27.51	28.00	26.85	27.83	27.83	1.02%	1,701,095
Oct 7, 2026	25.81	28.32	25.81	27.55	27.55	6.33%	2,263,110
Oct 6, 2026	25.86	26.24	25.56	25.91	25.91	0.19%	868,324
Oct 5, 2026	25.25	25.92	25.01	25.86	25.86	2.50%	1,049,646
Oct 2, 2026	24.96	25.46	24.87	25.23	25.23	1.53%	939,645
Oct 1, 2026	25.11	25.37	24.79	24.85	24.85	-1.35%	1,587,451
Sep 30, 2026	24.83	25.49	24.80	25.19	25.19	1.61%	980,453
Sep 29, 2026	25.25	25.34	24.33	24.79	24.79	-2.86%	1,551,987
Sep 28, 2026	25.47	25.96	25.40	25.52	25.52	0.31%	1,080,729
Sep 25, 2026	25.88	26.05	25.39	25.44	25.44	-2.04%	1,110,668
Sep 24, 2026	25.66	26.21	25.25	25.97	25.97	0.54%	1,332,778
Sep 23, 2026	26.10	26.42	25.64	25.83	25.83	-1.56%	1,347,317
Sep 22, 2026	26.96	27.15	26.16	26.24	26.24	-2.31%	882,002
Sep 21, 2026	27.22	27.25	26.67	26.86	26.86	-1.00%	821,052
Sep 18, 2026	27.01	27.30	26.95	27.13	27.13	0.44%	3,141,063
Sep 17, 2026	27.38	27.65	26.97	27.01	27.01	-1.35%	828,708
Sep 16, 2026	27.63	27.92	27.15	27.38	27.38	-1.37%	864,466
Sep 15, 2026	27.88	27.91	27.58	27.76	27.76	-0.32%	690,797
Sep 14, 2026	27.69	27.98	27.42	27.85	27.85	1.83%	1,064,567
Sep 11, 2026	27.45	27.77	27.32	27.35	27.35	1.00%	1,244,647
Sep 10, 2026	26.94	27.60	26.94	27.08	27.08	-0.15%	894,612
Sep 9, 2026	26.74	27.22	26.48	27.12	27.12	-0.11%	1,121,619
Sep 8, 2026	26.00	27.61	25.87	27.15	27.15	4.66%	1,854,576
Sep 4, 2026	26.51	26.67	25.82	25.94	25.94	-2.52%	1,057,015
Sep 3, 2026	26.47	26.77	26.08	26.61	26.61	1.22%	708,399
Sep 2, 2026	25.71	26.63	25.71	26.29	26.29	2.46%	1,025,215
Sep 1, 2026	25.49	26.09	25.46	25.66	25.66	0.27%	765,236
Aug 31, 2026	25.98	26.10	25.47	25.59	25.59	-1.58%	911,934
Aug 28, 2026	25.96	26.26	25.89	26.00	26.00	0.54%	832,665
Aug 27, 2026	26.26	26.49	25.70	25.86	25.86	-1.93%	1,162,376
Aug 26, 2026	25.60	26.47	25.60	26.37	26.37	2.13%	1,117,318
Aug 25, 2026	25.51	25.86	25.37	25.82	25.82	1.45%	1,405,947
Aug 24, 2026	25.65	25.90	25.34	25.45	25.45	-0.78%	815,364
Aug 21, 2026	26.08	26.27	25.24	25.65	25.65	-1.19%	1,076,776
Aug 20, 2026	26.14	26.59	25.81	25.96	25.96	1.68%	1,141,858
Aug 19, 2026	25.60	25.90	25.41	25.53	25.53	-0.70%	867,404
Aug 18, 2026	25.63	26.01	25.57	25.71	25.71	1.50%	995,697
Aug 17, 2026	26.00	26.13	25.27	25.33	25.33	-3.61%	740,613
Aug 14, 2026	25.76	26.46	25.72	26.28	26.28	1.51%	850,494
Aug 13, 2026	25.74	26.31	25.72	25.89	25.89	1.85%	1,134,004
Aug 12, 2026	26.27	26.31	25.39	25.42	25.42	-4.33%	1,479,509