Progyny Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	26.00	27.61	25.87	27.15	27.15	4.66%	1,853,684
Sep 4, 2026	26.51	26.67	25.82	25.94	25.94	-2.52%	1,057,013
Sep 3, 2026	26.47	26.77	26.08	26.61	26.61	1.22%	708,295
Sep 2, 2026	25.71	26.63	25.71	26.29	26.29	2.46%	1,024,869
Sep 1, 2026	25.49	26.09	25.46	25.66	25.66	0.27%	764,925
Aug 31, 2026	25.98	26.10	25.47	25.59	25.59	-1.58%	911,433
Aug 28, 2026	25.96	26.26	25.89	26.00	26.00	0.54%	832,436
Aug 27, 2026	26.26	26.49	25.70	25.86	25.86	-1.93%	1,161,052
Aug 26, 2026	25.60	26.47	25.60	26.37	26.37	2.13%	1,116,384
Aug 25, 2026	25.51	25.86	25.37	25.82	25.82	1.45%	1,307,445
Aug 24, 2026	25.65	25.90	25.34	25.45	25.45	-0.78%	815,363
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
Aug 11, 2026	27.71	28.23	26.31	26.57	26.57	-4.60%	1,298,676
Aug 10, 2026	27.85	28.87	27.74	27.85	27.85	-0.89%	1,272,770
Aug 7, 2026	25.56	29.25	25.10	28.10	28.10	-6.98%	3,244,235
Aug 6, 2026	31.36	31.43	30.15	30.21	30.21	-3.70%	1,866,282
Aug 5, 2026	31.33	31.82	31.08	31.37	31.37	-0.35%	641,816
Aug 4, 2026	31.04	31.71	31.04	31.48	31.48	-0.16%	752,739
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