Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
24.02
-0.13 (-0.54%)
At close: Dec 5, 2025, 4:00 PM EST
24.11
+0.09 (0.37%)
After-hours: Dec 5, 2025, 5:45 PM EST

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202520.5320.6620.0020.1020.10-2.28%1,745,105
Oct 9, 202520.7421.2820.5220.5720.57-0.05%1,320,187
Oct 8, 202520.1320.7719.9320.5820.582.90%1,419,012
Oct 7, 202520.2520.2719.7120.0020.00-0.94%2,311,843
Oct 6, 202520.6120.9120.1120.1920.19-1.94%1,365,112
Oct 3, 202520.5421.0120.4720.5920.590.19%1,064,402
Oct 2, 202521.1821.3720.0720.5520.55-3.16%1,517,537
Oct 1, 202521.3821.6621.1021.2221.22-1.39%1,128,266
Sep 30, 202521.4421.6220.9721.5221.520.47%1,060,810
Sep 29, 202521.5321.6421.3321.4221.42-0.19%969,343
Sep 26, 202521.5321.7321.3321.4621.460.47%898,107
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%792,675
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
Jul 17, 202523.0123.1122.6923.0123.01-0.04%1,106,815