Skip to main content
Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
18.38
-0.03 (-0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
18.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT

Progyny Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5318.8418.3018.3818.38-0.16%1,321,732
Apr 27, 202618.1718.6118.1218.4118.411.32%1,471,202
Apr 24, 202617.7218.1917.5718.1718.172.83%1,350,211
Apr 23, 202617.9917.9917.3717.6717.67-1.78%803,318
Apr 22, 202618.0218.1217.5117.9917.99-0.17%1,438,244
Apr 21, 202618.6918.9817.9818.0218.02-3.33%1,301,591
Apr 20, 202617.9818.6617.9718.6418.642.87%1,020,059
Apr 17, 202617.9318.5117.9318.1218.121.06%1,084,505
Apr 16, 202617.4518.0017.3317.9317.933.11%1,301,785
Apr 15, 202617.2117.4917.0517.3917.391.28%1,553,057
Apr 14, 202616.9217.2116.7817.1717.171.12%2,115,290
Apr 13, 202616.2817.0116.1616.9816.984.17%1,449,009
Apr 10, 202616.5216.5716.1016.3016.30-1.39%937,111
Apr 9, 202616.8616.8816.4116.5316.53-2.36%1,192,125
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
Feb 2, 202623.8724.3023.5324.2124.211.42%1,622,053
Jan 30, 202623.9224.0623.3523.8723.87-1.04%1,418,337
Jan 29, 202624.5124.8223.4924.1224.12-1.67%1,448,969
Jan 28, 202624.4024.6323.9824.5324.531.15%1,503,354
Jan 27, 202624.4024.6023.9424.2524.25-2.38%1,176,157
Jan 26, 202625.2325.4524.7424.8424.84-1.51%1,582,494
Jan 23, 202625.0025.3524.6525.2225.220.88%1,953,683
Jan 22, 202625.3925.3924.6225.0025.00-1.77%1,430,142
Jan 21, 202625.7125.7824.9425.4525.450.28%1,182,153
Jan 20, 202625.0525.6724.7725.3825.383.51%1,675,422
Jan 16, 202624.2924.9224.1024.5224.520.86%1,348,594
Jan 15, 202626.0026.1524.2624.3124.31-6.93%1,419,502
Jan 14, 202625.1526.2925.0526.1226.123.49%1,537,751
Jan 13, 202628.7128.7525.1825.2425.24-11.19%2,558,673
Jan 12, 202627.1028.6327.0328.4228.425.30%1,660,216
Jan 9, 202627.4527.8626.9326.9926.99-1.60%1,345,329
Jan 8, 202627.5128.4927.2027.4327.432.35%1,510,324
Jan 7, 202626.6726.8726.2126.8026.800.49%1,274,766
Jan 6, 202626.7026.9126.3026.6726.670.04%1,622,059
Jan 5, 202625.8026.9225.8026.6626.663.57%1,301,688
Jan 2, 202625.6426.0125.4025.7425.740.23%880,823
Dec 31, 202525.8026.1325.6525.6825.68-0.62%761,143
Dec 30, 202525.5325.9825.3925.8425.840.86%1,035,591
Dec 29, 202525.7226.2425.3825.6225.62-0.70%1,184,295
Dec 26, 202525.3725.9625.1425.8025.801.14%1,006,154
Dec 24, 202525.3126.0725.3125.5125.51-0.23%789,872
Dec 23, 202526.9627.4025.3125.5725.57-5.16%1,845,501
Dec 22, 202526.6327.7626.6326.9626.961.24%1,615,794
Dec 19, 202526.1326.7926.0626.6326.631.80%2,497,400
Dec 18, 202525.8126.4125.8126.1626.160.65%1,046,510
Dec 17, 202525.9226.2225.5825.9925.99-0.08%2,423,369
Dec 16, 202526.3626.7325.8826.0126.01-1.25%1,457,203
Dec 15, 202526.7526.8426.1226.3426.34-1.39%1,485,786
Dec 12, 202526.1126.7925.7726.7126.712.69%1,590,139
Dec 11, 202525.0726.0425.0726.0126.013.34%1,214,189
Dec 10, 202524.5525.2024.4625.1725.171.82%1,372,354
Dec 9, 202524.9925.2724.4524.7224.720.08%999,252
Dec 8, 202524.0924.7223.7824.7024.702.83%1,255,514
Dec 5, 202524.1324.3423.8224.0224.02-0.54%1,253,179
Dec 4, 202524.5924.6123.7524.1524.15-1.63%1,154,607
Dec 3, 202524.8425.0824.4724.5524.55-1.60%1,050,998