Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
17.53
-0.09 (-0.51%)
Mar 6, 2026, 1:42 PM EST - Market open

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4817.6217.1617.54--0.45%473,525
Mar 5, 202617.6717.8417.2617.6217.62-0.96%2,990,675
Mar 4, 202617.5418.0717.3717.7917.791.54%2,369,154
Mar 3, 202617.5518.1317.1717.5217.52-0.45%1,997,469
Mar 2, 202617.2718.2117.2217.6017.60-0.51%2,551,214
Feb 27, 202619.8820.2216.7617.6917.69-20.49%5,186,359
Feb 26, 202621.2322.3321.0322.2522.254.31%1,837,667
Feb 25, 202620.9621.4620.7921.3321.332.65%1,002,468
Feb 24, 202621.3021.3420.6020.7820.78-2.49%1,063,501
Feb 23, 202620.8721.4720.7521.3121.311.57%2,131,114
Feb 20, 202620.6921.0920.5120.9820.981.06%1,071,677
Feb 19, 202620.3020.7720.0220.7620.761.96%1,080,077
Feb 18, 202620.3420.6620.1420.3620.360.05%1,174,093
Feb 17, 202620.7121.1020.1620.3520.35-1.64%1,468,959
Feb 13, 202621.2021.3820.6120.6920.69-1.38%2,182,186
Feb 12, 202621.5521.7520.8920.9820.98-2.65%1,644,871
Feb 11, 202621.6121.7520.7521.5521.550.14%942,316
Feb 10, 202621.7121.8921.4821.5221.52-0.60%694,858
Feb 9, 202621.7821.9121.2521.6521.65-1.37%1,119,613
Feb 6, 202621.9322.4621.4921.9521.950.14%1,011,224
Feb 5, 202622.7823.5921.8921.9221.92-3.73%1,440,139
Feb 4, 202623.2123.4922.7122.7722.77-2.02%1,209,794
Feb 3, 202624.0724.3223.0623.2423.24-4.01%1,943,300
Feb 2, 202623.8724.3023.5324.2124.211.42%1,622,053
Jan 30, 202623.9224.0623.3523.8723.87-1.04%1,416,191
Jan 29, 202624.5124.8223.4924.1224.12-1.67%1,448,966
Jan 28, 202624.4024.6323.9824.5324.531.15%1,348,198
Jan 27, 202624.4024.6023.9424.2524.25-2.38%1,176,156
Jan 26, 202625.2325.4524.7424.8424.84-1.51%1,530,797
Jan 23, 202625.0025.3524.6525.2225.220.88%1,749,459
Jan 22, 202625.3925.3924.6225.0025.00-1.77%1,430,075
Jan 21, 202625.7125.7824.9425.4525.450.28%1,182,153
Jan 20, 202625.0525.6724.7725.3825.383.51%1,605,311
Jan 16, 202624.2924.9224.1024.5224.520.86%1,343,774
Jan 15, 202626.0026.1524.2624.3124.31-6.93%1,418,663
Jan 14, 202625.1526.2925.0526.1226.123.49%1,535,906
Jan 13, 202628.7128.7525.1825.2425.24-11.19%2,550,492
Jan 12, 202627.1028.6327.0328.4228.425.30%1,659,684
Jan 9, 202627.4527.8626.9326.9926.99-1.60%1,345,133
Jan 8, 202627.5128.4927.2027.4327.432.35%1,509,823
Jan 7, 202626.6726.8726.2126.8026.800.49%1,274,766
Jan 6, 202626.7026.9126.3026.6726.670.04%1,621,794
Jan 5, 202625.8026.9225.8026.6626.663.57%1,301,688
Jan 2, 202625.6426.0125.4025.7425.740.23%868,147
Dec 31, 202525.8026.1325.6525.6825.68-0.62%736,605
Dec 30, 202525.5325.9825.3925.8425.840.86%988,360
Dec 29, 202525.7226.2425.3825.6225.62-0.70%1,154,678
Dec 26, 202525.3725.9625.1425.8025.801.14%1,000,510
Dec 24, 202525.3126.0725.3125.5125.51-0.23%746,839
Dec 23, 202526.9627.4025.3125.5725.57-5.16%1,786,273
Dec 22, 202526.6327.7626.6326.9626.961.24%1,611,935
Dec 19, 202526.1326.7926.0626.6326.631.80%2,495,198
Dec 18, 202525.8126.4125.8126.1626.160.65%1,017,879
Dec 17, 202525.9226.2225.5825.9925.99-0.08%1,900,083
Dec 16, 202526.3626.7325.8826.0126.01-1.25%1,397,272
Dec 15, 202526.7526.8426.1226.3426.34-1.39%1,485,724
Dec 12, 202526.1126.7925.7726.7126.712.69%1,548,679
Dec 11, 202525.0726.0425.0726.0126.013.34%1,214,146
Dec 10, 202524.5525.2024.4625.1725.171.82%1,372,071
Dec 9, 202524.9925.2724.4524.7224.720.08%998,252
Dec 8, 202524.0924.7223.7824.7024.702.83%1,255,260
Dec 5, 202524.1324.3423.8224.0224.02-0.54%1,253,113
Dec 4, 202524.5924.6123.7524.1524.15-1.63%1,154,578
Dec 3, 202524.8425.0824.4724.5524.55-1.60%1,050,995
Dec 2, 202525.4025.5024.8724.9524.95-1.27%1,301,048
Dec 1, 202526.5026.6525.1125.2725.27-4.17%1,642,462
Nov 28, 202526.8726.9926.3326.3726.37-1.24%480,074
Nov 26, 202526.7927.1826.5526.7026.70-0.26%1,286,054
Nov 25, 202526.6227.5126.1726.7726.771.67%1,485,549
Nov 24, 202526.3926.6525.8126.3326.331.82%1,767,100
Nov 21, 202524.5926.0424.5925.8625.864.15%1,137,889
Nov 20, 202525.3625.6024.4324.8324.83-2.24%2,266,645
Nov 19, 202525.8326.0125.3225.4025.40-1.74%1,526,185
Nov 18, 202526.3626.5325.5625.8525.85-3.62%1,902,268
Nov 17, 202525.5027.2525.3626.8226.829.25%3,650,586
Nov 14, 202524.0724.7223.7524.5524.550.53%1,418,404
Nov 13, 202523.8024.5523.7224.4224.421.45%1,425,804
Nov 12, 202524.3224.8724.0324.0724.071.09%2,062,072
Nov 11, 202523.7923.8823.3223.8123.810.80%2,401,603
Nov 10, 202522.5723.9822.2123.6223.625.59%3,637,862
Nov 7, 202520.6722.4520.0022.3722.3724.21%4,592,014
Nov 6, 202518.8018.8117.9918.0118.01-4.61%1,891,771
Nov 5, 202518.7919.1218.5018.8818.881.67%1,457,518
Nov 4, 202518.2818.8418.0318.5718.570.76%1,332,853
Nov 3, 202518.7118.7118.0518.4318.43-1.50%1,328,745
Oct 31, 202518.7218.9418.4818.7118.710.32%1,058,373
Oct 30, 202519.0719.1918.5518.6518.65-2.30%781,087
Oct 29, 202519.2319.4019.0019.0919.09-0.73%992,837
Oct 28, 202519.6419.6419.0419.2319.23-1.54%896,103
Oct 27, 202519.5619.7719.3919.5319.530.21%851,835
Oct 24, 202519.6619.6619.2719.4919.49-0.05%840,995
Oct 23, 202519.1419.5018.9419.5019.501.72%1,238,268
Oct 22, 202519.6219.7718.8519.1719.17-1.24%959,568
Oct 21, 202519.4619.7919.2819.4119.41-1.12%1,340,074
Oct 20, 202519.3519.9619.2019.6319.631.50%1,390,392
Oct 17, 202520.6820.6817.9819.3419.34-9.33%4,632,218
Oct 16, 202520.3922.9120.2821.3321.334.97%7,495,598
Oct 15, 202520.2720.5320.1420.3220.320.44%1,039,720
Oct 14, 202520.2820.7620.1920.2320.23-0.98%868,400
Oct 13, 202520.2220.4419.8420.4320.431.64%1,241,746