Progyny, Inc. PGNY
NASDAQ · United States · Commercial Services
$25.19+0.40 (+1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25.19 | +1.61% | $24.83 | $25.49 | $24.80 | 980.50K |
| 2026-09-29 | $24.79 | -2.86% | $25.25 | $25.34 | $24.33 | 1.55M |
| 2026-09-28 | $25.52 | +0.31% | $25.47 | $25.96 | $25.40 | 1.08M |
| 2026-09-25 | $25.44 | -2.04% | $25.88 | $26.05 | $25.39 | 1.11M |
| 2026-09-24 | $25.97 | +0.54% | $25.66 | $26.21 | $25.25 | 1.33M |
| 2026-09-23 | $25.83 | -1.56% | $26.10 | $26.42 | $25.64 | 1.35M |
| 2026-09-22 | $26.24 | -2.31% | $26.96 | $27.15 | $26.16 | 882.00K |
| 2026-09-21 | $26.86 | -1.00% | $27.22 | $27.25 | $26.67 | 821.00K |
| 2026-09-18 | $27.13 | +0.44% | $27.01 | $27.30 | $26.95 | 3.14M |
| 2026-09-17 | $27.01 | -1.35% | $27.38 | $27.65 | $26.97 | 828.70K |
| 2026-09-16 | $27.38 | -1.37% | $27.63 | $27.92 | $27.15 | 864.50K |
| 2026-09-15 | $27.76 | -0.32% | $27.88 | $27.91 | $27.58 | 690.80K |
| 2026-09-14 | $27.85 | +1.83% | $27.69 | $27.98 | $27.42 | 1.06M |
| 2026-09-11 | $27.35 | +1.00% | $27.45 | $27.77 | $27.32 | 1.24M |
| 2026-09-10 | $27.08 | -0.15% | $26.94 | $27.60 | $26.94 | 894.60K |
| 2026-09-09 | $27.12 | -0.11% | $26.74 | $27.22 | $26.48 | 1.12M |
| 2026-09-08 | $27.15 | +4.66% | $26.00 | $27.61 | $25.87 | 1.85M |
| 2026-09-04 | $25.94 | -2.52% | $26.51 | $26.67 | $25.82 | 1.06M |
| 2026-09-03 | $26.61 | +1.22% | $26.47 | $26.76 | $26.08 | 708.40K |
| 2026-09-02 | $26.29 | +2.46% | $25.71 | $26.63 | $25.71 | 1.03M |
| 2026-09-01 | $25.66 | +0.27% | $25.49 | $26.09 | $25.46 | 765.00K |
| 2026-08-31 | $25.59 | -1.58% | $25.98 | $26.10 | $25.47 | 911.90K |
| 2026-08-28 | $26.00 | +0.54% | $25.96 | $26.26 | $25.89 | 832.60K |
| 2026-08-27 | $25.86 | -1.93% | $26.26 | $26.49 | $25.70 | 1.16M |
| 2026-08-26 | $26.37 | +2.13% | $25.60 | $26.47 | $25.60 | 1.12M |
| 2026-08-25 | $25.82 | +1.45% | $25.51 | $25.85 | $25.37 | 1.41M |
| 2026-08-24 | $25.45 | -0.78% | $25.65 | $25.90 | $25.34 | 815.30K |
| 2026-08-21 | $25.65 | -1.19% | $26.08 | $26.27 | $25.24 | 1.08M |
| 2026-08-20 | $25.96 | +1.68% | $26.14 | $26.59 | $25.81 | 1.14M |
| 2026-08-19 | $25.53 | -0.70% | $25.60 | $25.90 | $25.41 | 867.40K |
| 2026-08-18 | $25.71 | +1.50% | $25.63 | $26.01 | $25.57 | 995.70K |
| 2026-08-17 | $25.33 | -3.61% | $26.00 | $26.13 | $25.26 | 740.60K |
| 2026-08-14 | $26.28 | +1.51% | $25.76 | $26.46 | $25.72 | 850.50K |
| 2026-08-13 | $25.89 | +1.85% | $25.74 | $26.31 | $25.72 | 1.13M |
| 2026-08-12 | $25.42 | -4.33% | $26.27 | $26.31 | $25.39 | 1.48M |
| 2026-08-11 | $26.57 | -4.60% | $27.71 | $28.23 | $26.31 | 1.30M |
| 2026-08-10 | $27.85 | -0.89% | $27.85 | $28.87 | $27.74 | 1.27M |
| 2026-08-07 | $28.10 | -6.98% | $25.56 | $29.25 | $25.09 | 3.24M |
| 2026-08-06 | $30.21 | -3.70% | $31.36 | $31.42 | $30.15 | 1.87M |
| 2026-08-05 | $31.37 | -0.35% | $31.33 | $31.82 | $31.08 | 641.80K |
| 2026-08-04 | $31.48 | -0.16% | $31.04 | $31.71 | $31.04 | 752.70K |
| 2026-08-03 | $31.53 | +1.28% | $31.32 | $31.82 | $31.31 | 901.40K |
| 2026-07-31 | $31.13 | -1.14% | $31.40 | $31.84 | $31.01 | 974.60K |
| 2026-07-30 | $31.49 | +0.38% | $31.00 | $31.59 | $30.42 | 696.70K |
| 2026-07-29 | $31.37 | +1.98% | $30.76 | $31.75 | $30.67 | 1.09M |
| 2026-07-28 | $30.76 | -2.63% | $30.87 | $31.05 | $29.93 | 1.74M |
| 2026-07-27 | $31.59 | +1.28% | $31.44 | $31.84 | $31.25 | 994.70K |
| 2026-07-24 | $31.19 | +1.60% | $31.45 | $31.73 | $30.83 | 644.60K |
| 2026-07-23 | $30.70 | -2.07% | $31.26 | $31.33 | $30.68 | 747.10K |
| 2026-07-22 | $31.35 | -2.76% | $32.67 | $32.70 | $31.03 | 969.50K |
| 2026-07-21 | $32.24 | +1.48% | $32.00 | $32.31 | $31.66 | 873.90K |
| 2026-07-20 | $31.77 | -0.50% | $31.97 | $32.24 | $31.50 | 687.80K |
| 2026-07-17 | $31.93 | +0.22% | $31.54 | $32.35 | $31.25 | 962.00K |
| 2026-07-16 | $31.86 | -1.48% | $32.31 | $33.06 | $31.81 | 1.52M |
| 2026-07-15 | $32.34 | -0.06% | $32.34 | $32.54 | $31.94 | 1.18M |
| 2026-07-14 | $32.36 | +1.19% | $31.50 | $32.40 | $31.14 | 1.21M |
| 2026-07-13 | $31.98 | +4.34% | $30.89 | $32.00 | $30.83 | 1.16M |
| 2026-07-10 | $30.65 | -1.35% | $30.97 | $31.14 | $30.36 | 990.10K |
| 2026-07-09 | $31.07 | +1.01% | $30.32 | $31.12 | $30.17 | 1.19M |
| 2026-07-08 | $30.76 | -0.06% | $30.55 | $31.21 | $30.34 | 1.85M |
| 2026-07-07 | $30.78 | -0.48% | $30.99 | $31.36 | $30.17 | 1.13M |
| 2026-07-06 | $30.93 | +2.35% | $30.22 | $31.07 | $29.99 | 1.64M |
| 2026-07-02 | $30.22 | +2.61% | $29.69 | $30.33 | $29.51 | 942.90K |
| 2026-07-01 | $29.45 | +2.15% | $29.25 | $30.10 | $29.08 | 1.50M |
| 2026-06-30 | $28.83 | -0.10% | $28.68 | $29.21 | $28.62 | 1.26M |
| 2026-06-29 | $28.86 | +1.23% | $28.46 | $28.99 | $28.25 | 1.28M |
| 2026-06-26 | $28.51 | +4.13% | $27.25 | $28.57 | $27.25 | 1.60M |
| 2026-06-25 | $27.38 | +1.82% | $26.89 | $27.38 | $26.85 | 795.20K |
| 2026-06-24 | $26.89 | +0.98% | $26.80 | $27.19 | $26.79 | 898.30K |
| 2026-06-23 | $26.63 | +1.33% | $26.50 | $26.77 | $26.33 | 1.28M |
| 2026-06-22 | $26.28 | +0.77% | $26.43 | $26.92 | $26.25 | 1.94M |
| 2026-06-18 | $26.08 | -0.87% | $26.62 | $26.66 | $25.95 | 3.07M |
| 2026-06-17 | $26.31 | -1.09% | $26.57 | $26.84 | $26.15 | 1.18M |
| 2026-06-16 | $26.60 | -1.15% | $26.91 | $27.36 | $26.49 | 1.76M |
| 2026-06-15 | $26.91 | +1.05% | $26.65 | $27.17 | $25.93 | 1.37M |
| 2026-06-12 | $26.63 | +3.82% | $25.65 | $26.74 | $25.18 | 1.31M |
| 2026-06-11 | $25.65 | -0.93% | $25.95 | $26.08 | $25.50 | 1.20M |
| 2026-06-10 | $25.89 | +0.23% | $25.96 | $26.13 | $25.50 | 1.12M |
| 2026-06-09 | $25.83 | -0.35% | $25.84 | $26.24 | $25.70 | 1.59M |
| 2026-06-08 | $25.92 | +0.23% | $25.96 | $26.42 | $25.69 | 1.61M |
| 2026-06-05 | $25.86 | +1.49% | $25.47 | $26.09 | $25.18 | 1.23M |
| 2026-06-04 | $25.48 | +1.96% | $25.08 | $25.99 | $25.08 | 953.90K |
| 2026-06-03 | $24.99 | -0.52% | $25.02 | $25.14 | $24.70 | 1.40M |
| 2026-06-02 | $25.12 | -4.12% | $26.20 | $26.20 | $25.10 | 2.14M |
| 2026-06-01 | $26.20 | +2.50% | $25.61 | $26.43 | $25.50 | 1.82M |
| 2026-05-29 | $25.56 | -0.51% | $25.68 | $25.91 | $25.27 | 1.31M |
| 2026-05-28 | $25.69 | +0.82% | $25.46 | $25.85 | $25.27 | 1.22M |
| 2026-05-27 | $25.48 | +1.72% | $24.59 | $25.79 | $24.55 | 2.26M |
| 2026-05-26 | $25.05 | +0.68% | $25.70 | $25.80 | $24.92 | 1.11M |
| 2026-05-22 | $24.88 | +0.77% | $24.73 | $25.10 | $24.28 | 1.46M |