Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
21.46
+0.10 (0.47%)
At close: Sep 26, 2025, 4:00 PM EDT
21.36
-0.10 (-0.47%)
After-hours: Sep 26, 2025, 7:34 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521.5321.7321.3321.4621.460.47%897,968
Sep 25, 202521.6321.8621.1621.3621.36-1.57%1,022,272
Sep 24, 202521.6121.8621.3521.7021.701.07%1,279,283
Sep 23, 202522.1122.2021.4321.4721.47-2.98%886,657
Sep 22, 202521.7222.1921.7222.1322.132.36%918,973
Sep 19, 202522.3722.4721.5621.6221.62-4.00%2,774,666
Sep 18, 202521.6322.7321.4122.5222.524.11%1,343,267
Sep 17, 202521.8822.2321.5321.6321.63-0.64%928,726
Sep 16, 202522.0722.2921.7021.7721.77-1.63%1,744,727
Sep 15, 202522.7122.7422.0422.1322.13-1.69%1,023,729
Sep 12, 202523.0823.0822.5022.5122.51-2.85%801,637
Sep 11, 202522.8023.2022.5723.1723.172.39%799,821
Sep 10, 202522.8422.9122.4322.6322.63-1.48%808,874
Sep 9, 202522.9523.0522.5322.9722.970.53%861,796
Sep 8, 202522.6522.8822.5822.8522.851.33%1,125,195
Sep 5, 202523.4723.5322.2522.5522.55-4.29%979,928
Sep 4, 202523.5323.5623.2823.5623.560.08%815,301
Sep 3, 202523.4123.7323.1523.5423.540.56%792,559
Sep 2, 202523.4823.7423.1723.4123.41-1.10%740,568
Aug 29, 202523.2523.8823.1723.6723.671.81%1,081,690
Aug 28, 202523.0423.2922.8123.2523.251.00%647,896
Aug 27, 202522.7423.4122.6423.0223.021.68%885,278
Aug 26, 202523.0723.3622.2622.6422.64-2.16%1,575,682
Aug 25, 202523.3923.4422.8523.1423.14-1.66%825,685
Aug 22, 202523.1423.8122.9123.5323.531.73%778,569
Aug 21, 202522.4023.3422.3523.1323.132.53%815,220
Aug 20, 202522.8023.0622.4122.5622.56-0.79%718,376
Aug 19, 202523.4323.7222.6322.7422.74-4.37%1,435,764
Aug 18, 202523.6524.2323.6023.7823.781.62%880,075
Aug 15, 202522.6923.4422.5623.4023.403.77%1,010,195
Aug 14, 202522.9823.0322.2622.5522.55-2.21%1,051,501
Aug 13, 202521.9523.2021.7123.0623.065.88%1,447,269
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