Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
28.51
+1.13 (4.13%)
At close: Jun 26, 2026, 4:00 PM EDT
28.50
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.2528.5727.2528.5128.514.13%1,584,568
Jun 25, 202626.8927.3826.8527.3827.381.82%789,271
Jun 24, 202626.8027.1926.7926.8926.890.98%885,126
Jun 23, 202626.5026.7826.3326.6326.631.33%1,276,817
Jun 22, 202626.4326.9326.2526.2826.280.77%1,924,642
Jun 18, 202626.6226.6625.9526.0826.08-0.87%3,065,058
Jun 17, 202626.5726.8426.1526.3126.31-1.09%1,178,776
Jun 16, 202626.9127.3626.4926.6026.60-1.15%1,757,498
Jun 15, 202626.6527.1725.9326.9126.911.05%1,373,080
Jun 12, 202625.6526.7425.1926.6326.633.82%1,313,481
Jun 11, 202625.9526.0925.5025.6525.65-0.93%1,200,861
Jun 10, 202625.9626.1325.5025.8925.890.23%1,122,401
Jun 9, 202625.8426.2425.7025.8325.83-0.35%1,588,433
Jun 8, 202625.9626.4225.6925.9225.920.23%1,612,893
Jun 5, 202625.4726.0925.1925.8625.861.49%1,229,269
Jun 4, 202625.0825.9925.0825.4825.481.96%953,916
Jun 3, 202625.0225.1424.7024.9924.99-0.52%1,403,081
Jun 2, 202626.2026.2025.1125.1225.12-4.12%2,142,786
Jun 1, 202625.6126.4325.5126.2026.202.50%1,823,347
May 29, 202625.6825.9125.2825.5625.56-0.51%1,307,861
May 28, 202625.4625.8525.2725.6925.690.82%1,222,697
May 27, 202624.5925.7924.5525.4825.481.72%2,256,683
May 26, 202625.7025.8024.9225.0525.050.68%1,108,594
May 22, 202624.7325.1124.2824.8824.880.77%1,464,396
May 21, 202625.5625.9024.6524.6924.69-3.71%1,424,914
May 20, 202624.6025.7024.1425.6425.644.23%2,031,281
May 19, 202624.4625.1024.2524.6024.602.29%2,161,417
May 18, 202623.2324.3823.2324.0524.053.44%1,850,929
May 15, 202622.8523.2922.5723.2523.251.66%945,115
May 14, 202623.4323.6922.8222.8722.87-2.72%1,211,922
May 13, 202623.1223.7222.9023.5123.510.26%1,546,145
May 12, 202622.5523.4822.2423.4523.453.99%2,373,183
May 11, 202623.9924.3922.3222.5522.55-4.93%2,905,939
May 8, 202623.3923.7621.1923.7223.7223.80%4,411,517
May 7, 202618.7619.3118.6019.1619.162.46%1,830,105
May 6, 202618.9919.1318.6218.7018.70-1.48%1,498,715
May 5, 202618.8419.0818.6418.9818.980.37%1,304,774
May 4, 202618.5419.1218.5018.9118.911.67%1,675,926
May 1, 202618.6718.9818.4918.6018.600.11%1,781,777
Apr 30, 202618.2518.6117.9118.5818.580.87%1,374,874
Apr 29, 202618.2518.4818.0818.4218.420.22%1,098,265
Apr 28, 202618.5318.8418.3018.3818.38-0.16%1,345,518
Apr 27, 202618.1718.6118.1218.4118.411.32%1,498,999
Apr 24, 202617.7218.1917.5718.1718.172.83%1,439,925
Apr 23, 202617.9917.9917.3717.6717.67-1.78%817,944
Apr 22, 202618.0218.1217.5117.9917.99-0.17%1,475,105
Apr 21, 202618.6918.9817.9818.0218.02-3.33%1,301,829
Apr 20, 202617.9818.6617.9718.6418.642.87%1,075,801
Apr 17, 202617.9318.5117.9318.1218.121.06%1,086,108
Apr 16, 202617.4518.0017.3317.9317.933.11%1,301,826
Apr 15, 202617.2117.4917.0517.3917.391.28%1,553,057
Apr 14, 202616.9217.2116.7817.1717.171.12%2,118,500
Apr 13, 202616.2817.0116.1616.9816.984.17%1,541,734
Apr 10, 202616.5216.5716.1016.3016.30-1.39%946,290
Apr 9, 202616.8616.8816.4116.5316.53-2.36%1,192,156
Apr 8, 202617.4917.5616.8416.9316.93-1.34%1,442,504
Apr 7, 202616.9517.1716.5417.1617.162.26%1,467,029
Apr 6, 202616.5016.9016.4016.7816.781.08%759,582
Apr 2, 202616.7016.8116.2816.6016.60-1.54%1,157,570
Apr 1, 202617.0617.1616.5916.8616.86-0.71%1,006,526
Mar 31, 202616.9017.2516.6016.9816.980.06%1,206,487
Mar 30, 202617.2717.4516.9716.9716.97-1.74%970,309
Mar 27, 202617.7917.9617.1017.2717.27-2.92%824,904
Mar 26, 202617.7318.2817.4017.7917.790.23%825,713
Mar 25, 202618.2718.3617.2017.7517.75-1.66%1,226,526
Mar 24, 202617.8518.1517.5918.0518.050.22%1,503,375
Mar 23, 202618.2118.6017.6418.0118.01-0.66%2,140,059
Mar 20, 202618.1718.2917.8118.1318.13-0.28%2,245,360
Mar 19, 202617.8718.2817.7018.1818.181.73%1,216,603
Mar 18, 202618.0518.3017.7217.8717.87-1.00%1,297,511
Mar 17, 202617.5218.2217.5118.0518.053.62%1,151,016
Mar 16, 202617.5617.9617.3417.4217.42-0.46%1,367,468
Mar 13, 202617.5017.6517.0017.5017.50-1,489,372
Mar 12, 202617.3817.9017.3417.5017.50-0.06%1,708,421
Mar 11, 202617.6517.8217.2517.5117.51-2.23%1,765,472
Mar 10, 202618.3218.5017.7917.9117.91-1.86%1,260,608
Mar 9, 202618.1318.4717.6218.2518.25-0.33%1,518,362
Mar 6, 202617.4818.4917.1618.3118.313.92%1,810,377
Mar 5, 202617.6717.8417.2617.6217.62-0.96%2,995,432
Mar 4, 202617.5418.0717.3717.7917.791.54%2,389,182
Mar 3, 202617.5518.1317.1717.5217.52-0.45%2,021,793
Mar 2, 202617.2718.2117.2217.6017.60-0.51%2,551,465
Feb 27, 202619.8820.2216.7617.6917.69-20.49%5,205,172
Feb 26, 202621.2322.3321.0322.2522.254.31%1,854,920
Feb 25, 202620.9621.4620.7921.3321.332.65%1,002,855
Feb 24, 202621.3021.3420.6020.7820.78-2.49%1,067,071
Feb 23, 202620.8721.4720.7521.3121.311.57%2,131,144
Feb 20, 202620.6921.0920.5120.9820.981.06%1,071,697
Feb 19, 202620.3020.7720.0220.7620.761.96%1,190,611
Feb 18, 202620.3420.6620.1420.3620.360.05%1,179,298
Feb 17, 202620.7121.1020.1620.3520.35-1.64%1,480,626
Feb 13, 202621.2021.3820.6120.6920.69-1.38%2,182,688
Feb 12, 202621.5521.7520.8920.9820.98-2.65%1,644,986
Feb 11, 202621.6121.7520.7521.5521.550.14%1,018,773
Feb 10, 202621.7121.8921.4821.5221.52-0.60%695,334
Feb 9, 202621.7821.9121.2521.6521.65-1.37%1,119,856
Feb 6, 202621.9322.4621.4921.9521.950.14%1,012,650
Feb 5, 202622.7823.5921.8921.9221.92-3.73%1,440,253
Feb 4, 202623.2123.4922.7122.7722.77-2.02%1,209,795
Feb 3, 202624.0724.3223.0623.2423.24-4.01%1,943,300