Progyny, Inc. (PGNY)
NASDAQ: PGNY · Real-Time Price · USD
25.85
+0.17 (0.66%)
Jan 2, 2026, 3:25 PM EST - Market open
Progyny Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 25.64 | 26.01 | 25.40 | 25.77 | - | 0.33% | 351,794 |
| Dec 31, 2025 | 25.80 | 26.13 | 25.65 | 25.68 | 25.68 | -0.62% | 736,605 |
| Dec 30, 2025 | 25.53 | 25.98 | 25.39 | 25.84 | 25.84 | 0.86% | 988,360 |
| Dec 29, 2025 | 25.72 | 26.24 | 25.38 | 25.62 | 25.62 | -0.70% | 1,154,678 |
| Dec 26, 2025 | 25.37 | 25.96 | 25.14 | 25.80 | 25.80 | 1.14% | 1,000,510 |
| Dec 24, 2025 | 25.31 | 26.07 | 25.31 | 25.51 | 25.51 | -0.23% | 746,839 |
| Dec 23, 2025 | 26.96 | 27.40 | 25.31 | 25.57 | 25.57 | -5.16% | 1,786,273 |
| Dec 22, 2025 | 26.63 | 27.76 | 26.63 | 26.96 | 26.96 | 1.24% | 1,611,935 |
| Dec 19, 2025 | 26.13 | 26.79 | 26.06 | 26.63 | 26.63 | 1.80% | 2,495,198 |
| Dec 18, 2025 | 25.81 | 26.41 | 25.81 | 26.16 | 26.16 | 0.65% | 1,017,879 |
| Dec 17, 2025 | 25.92 | 26.22 | 25.58 | 25.99 | 25.99 | -0.08% | 1,900,083 |
| Dec 16, 2025 | 26.36 | 26.73 | 25.88 | 26.01 | 26.01 | -1.25% | 1,397,272 |
| Dec 15, 2025 | 26.75 | 26.84 | 26.12 | 26.34 | 26.34 | -1.39% | 1,485,724 |
| Dec 12, 2025 | 26.11 | 26.79 | 25.77 | 26.71 | 26.71 | 2.69% | 1,548,679 |
| Dec 11, 2025 | 25.07 | 26.04 | 25.07 | 26.01 | 26.01 | 3.34% | 1,214,146 |
| Dec 10, 2025 | 24.55 | 25.20 | 24.46 | 25.17 | 25.17 | 1.82% | 1,372,071 |
| Dec 9, 2025 | 24.99 | 25.27 | 24.45 | 24.72 | 24.72 | 0.08% | 998,252 |
| Dec 8, 2025 | 24.09 | 24.72 | 23.78 | 24.70 | 24.70 | 2.83% | 1,255,260 |
| Dec 5, 2025 | 24.13 | 24.34 | 23.82 | 24.02 | 24.02 | -0.54% | 1,253,113 |
| Dec 4, 2025 | 24.59 | 24.61 | 23.75 | 24.15 | 24.15 | -1.63% | 1,154,578 |
| Dec 3, 2025 | 24.84 | 25.08 | 24.47 | 24.55 | 24.55 | -1.60% | 1,050,995 |
| Dec 2, 2025 | 25.40 | 25.50 | 24.87 | 24.95 | 24.95 | -1.27% | 1,301,048 |
| Dec 1, 2025 | 26.50 | 26.65 | 25.11 | 25.27 | 25.27 | -4.17% | 1,642,462 |
| Nov 28, 2025 | 26.87 | 26.99 | 26.33 | 26.37 | 26.37 | -1.24% | 480,074 |
| Nov 26, 2025 | 26.79 | 27.18 | 26.55 | 26.70 | 26.70 | -0.26% | 1,286,054 |
| Nov 25, 2025 | 26.62 | 27.51 | 26.17 | 26.77 | 26.77 | 1.67% | 1,485,549 |
| Nov 24, 2025 | 26.39 | 26.65 | 25.81 | 26.33 | 26.33 | 1.82% | 1,767,100 |
| Nov 21, 2025 | 24.59 | 26.04 | 24.59 | 25.86 | 25.86 | 4.15% | 1,137,889 |
| Nov 20, 2025 | 25.36 | 25.60 | 24.43 | 24.83 | 24.83 | -2.24% | 2,266,645 |
| Nov 19, 2025 | 25.83 | 26.01 | 25.32 | 25.40 | 25.40 | -1.74% | 1,526,185 |
| Nov 18, 2025 | 26.36 | 26.53 | 25.56 | 25.85 | 25.85 | -3.62% | 1,902,268 |
| Nov 17, 2025 | 25.50 | 27.25 | 25.36 | 26.82 | 26.82 | 9.25% | 3,650,586 |
| Nov 14, 2025 | 24.07 | 24.72 | 23.75 | 24.55 | 24.55 | 0.53% | 1,418,404 |
| Nov 13, 2025 | 23.80 | 24.55 | 23.72 | 24.42 | 24.42 | 1.45% | 1,425,804 |
| Nov 12, 2025 | 24.32 | 24.87 | 24.03 | 24.07 | 24.07 | 1.09% | 2,062,072 |
| Nov 11, 2025 | 23.79 | 23.88 | 23.32 | 23.81 | 23.81 | 0.80% | 2,401,603 |
| Nov 10, 2025 | 22.57 | 23.98 | 22.21 | 23.62 | 23.62 | 5.59% | 3,637,862 |
| Nov 7, 2025 | 20.67 | 22.45 | 20.00 | 22.37 | 22.37 | 24.21% | 4,592,014 |
| Nov 6, 2025 | 18.80 | 18.81 | 17.99 | 18.01 | 18.01 | -4.61% | 1,891,771 |
| Nov 5, 2025 | 18.79 | 19.12 | 18.50 | 18.88 | 18.88 | 1.67% | 1,457,518 |
| Nov 4, 2025 | 18.28 | 18.84 | 18.03 | 18.57 | 18.57 | 0.76% | 1,332,853 |
| Nov 3, 2025 | 18.71 | 18.71 | 18.05 | 18.43 | 18.43 | -1.50% | 1,328,745 |
| Oct 31, 2025 | 18.72 | 18.94 | 18.48 | 18.71 | 18.71 | 0.32% | 1,058,373 |
| Oct 30, 2025 | 19.07 | 19.19 | 18.55 | 18.65 | 18.65 | -2.30% | 781,087 |
| Oct 29, 2025 | 19.23 | 19.40 | 19.00 | 19.09 | 19.09 | -0.73% | 992,837 |
| Oct 28, 2025 | 19.64 | 19.64 | 19.04 | 19.23 | 19.23 | -1.54% | 896,103 |
| Oct 27, 2025 | 19.56 | 19.77 | 19.39 | 19.53 | 19.53 | 0.21% | 851,835 |
| Oct 24, 2025 | 19.66 | 19.66 | 19.27 | 19.49 | 19.49 | -0.05% | 840,995 |
| Oct 23, 2025 | 19.14 | 19.50 | 18.94 | 19.50 | 19.50 | 1.72% | 1,238,268 |
| Oct 22, 2025 | 19.62 | 19.77 | 18.85 | 19.17 | 19.17 | -1.24% | 959,568 |