Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
24.98
-0.21 (-0.85%)
Oct 1, 2026, 3:04 PM EDT - Market open
Progyny Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.11 | 25.37 | 24.97 | 25.07 | - | -0.48% | 588,061 |
| Sep 30, 2026 | 24.83 | 25.49 | 24.80 | 25.19 | 25.19 | 1.61% | 980,443 |
| Sep 29, 2026 | 25.25 | 25.34 | 24.33 | 24.79 | 24.79 | -2.86% | 1,092,539 |
| Sep 28, 2026 | 25.47 | 25.96 | 25.40 | 25.52 | 25.52 | 0.31% | 960,988 |
| Sep 25, 2026 | 25.88 | 26.05 | 25.39 | 25.44 | 25.44 | -2.04% | 919,597 |
| Sep 24, 2026 | 25.66 | 26.21 | 25.25 | 25.97 | 25.97 | 0.54% | 1,332,716 |
| Sep 23, 2026 | 26.10 | 26.42 | 25.64 | 25.83 | 25.83 | -1.56% | 1,347,161 |
| Sep 22, 2026 | 26.96 | 27.15 | 26.16 | 26.24 | 26.24 | -2.31% | 881,769 |
| Sep 21, 2026 | 27.22 | 27.25 | 26.67 | 26.86 | 26.86 | -1.00% | 751,375 |
| Sep 18, 2026 | 27.01 | 27.30 | 26.95 | 27.13 | 27.13 | 0.44% | 2,925,099 |
| Sep 17, 2026 | 27.38 | 27.65 | 26.97 | 27.01 | 27.01 | -1.35% | 828,468 |
| Sep 16, 2026 | 27.63 | 27.92 | 27.15 | 27.38 | 27.38 | -1.37% | 864,463 |
| Sep 15, 2026 | 27.88 | 27.91 | 27.58 | 27.76 | 27.76 | -0.32% | 690,674 |
| Sep 14, 2026 | 27.69 | 27.98 | 27.42 | 27.85 | 27.85 | 1.83% | 929,443 |
| Sep 11, 2026 | 27.45 | 27.77 | 27.32 | 27.35 | 27.35 | 1.00% | 1,244,616 |
| 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 |
| 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 |