Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
23.06
+1.28 (5.88%)
At close: Aug 13, 2025, 4:00 PM
22.75
-0.31 (-1.34%)
After-hours: Aug 13, 2025, 6:51 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.9523.2021.7123.0623.065.88%1,447,084
Aug 12, 202521.7522.0921.2621.7821.780.14%1,021,341
Aug 11, 202522.8323.2121.5421.7521.75-4.81%1,416,705
Aug 8, 202526.2126.3821.7022.8522.85-0.91%2,655,392
Aug 7, 202523.6424.0022.9223.0623.06-1.83%1,971,572
Aug 6, 202523.1823.7323.0023.4923.491.16%966,516
Aug 5, 202523.2323.3422.6523.2223.220.17%1,062,680
Aug 4, 202522.4823.2922.2923.1823.183.07%710,617
Aug 1, 202523.4923.4922.3622.4922.49-4.34%1,210,981
Jul 31, 202523.3423.8123.1223.5123.510.04%1,180,335
Jul 30, 202522.9523.6722.8323.5023.502.93%702,487
Jul 29, 202523.3623.5122.8222.8322.83-1.59%745,714
Jul 28, 202523.1123.3622.9123.2023.200.39%845,020
Jul 25, 202523.1223.4122.8823.1123.110.48%891,727
Jul 24, 202523.4423.6722.9323.0023.00-1.96%922,576
Jul 23, 202523.1323.5422.9423.4623.462.09%797,069
Jul 22, 202523.0023.3222.8422.9822.980.17%805,452
Jul 21, 202522.2422.9921.9822.9422.944.27%916,204
Jul 18, 202523.1023.1021.8322.0022.00-4.39%1,281,827
Jul 17, 202523.0123.1122.6923.0123.01-0.04%1,106,815
Jul 16, 202523.3223.3422.6023.0223.02-0.95%794,048
Jul 15, 202523.4223.6023.0923.2423.24-0.98%657,534
Jul 14, 202523.2023.5123.0623.4723.471.12%724,792
Jul 11, 202523.4623.6023.0523.2123.21-1.69%739,949
Jul 10, 202523.7623.9023.1123.6123.61-0.71%938,380
Jul 9, 202524.4024.6623.1423.7823.78-2.02%1,603,413
Jul 8, 202521.6624.5421.4824.2724.2713.15%3,686,584
Jul 7, 202521.4621.5221.2021.4521.45-0.05%783,857
Jul 3, 202521.2921.6921.0921.4621.461.04%605,548
Jul 2, 202521.8922.1021.1121.2421.24-3.72%1,057,753
Jul 1, 202521.8322.5521.6522.0622.060.27%1,011,959
Jun 30, 202521.8922.3421.8222.0022.000.41%1,091,339
Jun 27, 202521.4822.1321.1221.9121.912.10%2,651,498
Jun 26, 202521.0321.5020.9421.4621.462.63%1,090,971
Jun 25, 202521.2621.2720.8920.9120.91-1.65%890,376
Jun 24, 202520.8721.3020.6821.2621.262.26%1,039,617
Jun 23, 202520.8920.9120.3620.7920.79-0.91%1,115,107
Jun 20, 202521.6121.7320.7120.9820.98-3.09%1,746,494
Jun 18, 202521.5222.1621.3121.6521.650.56%927,855
Jun 17, 202520.8721.5720.7921.5321.532.23%878,726
Jun 16, 202521.0321.1520.7021.0621.060.14%879,600
Jun 13, 202521.2421.3620.8521.0321.03-2.41%819,289
Jun 12, 202521.7221.9121.5121.5521.55-0.65%735,226
Jun 11, 202522.4322.4821.6621.6921.69-3.30%969,360
Jun 10, 202522.1122.6921.9722.4322.432.09%816,201
Jun 9, 202521.8522.4121.4821.9721.971.34%822,898
Jun 6, 202521.5821.7121.3821.6821.681.50%509,335
Jun 5, 202521.3721.7121.2921.3621.360.28%604,671
Jun 4, 202522.3922.9321.2821.3021.30-3.09%1,102,520
Jun 3, 202521.6822.0821.1821.9821.981.29%1,075,734