NASDAQ : PGNY
Progyny, Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 29.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Progyny, Inc. (PGNY) closed at 29.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.66 | 29.22 | 28.3 | 29.19 | 807,724 | +2.78% |
| 2026-10-29 | 28.03 | 28.58 | 28.03 | 28.4 | 657,469 | +1.90% |
| 2026-10-28 | 27.55 | 28.425 | 27.55 | 27.87 | 543,204 | +0.54% |
| 2026-10-27 | 28.1 | 28.34 | 27.61 | 27.72 | 923,761 | -1.46% |
| 2026-10-26 | 28.97 | 29.25 | 28.12 | 28.13 | 650,928 | -2.90% |
| 2026-10-23 | 29.06 | 29.11 | 28.8 | 28.97 | 565,859 | -0.52% |
| 2026-10-22 | 28.59 | 29.24 | 28.47 | 29.12 | 744,612 | +2.39% |
| 2026-10-21 | 28.55 | 28.74 | 28.26 | 28.44 | 712,709 | -0.49% |
| 2026-10-20 | 28.03 | 28.95 | 28.03 | 28.58 | 1,233,746 | +2.66% |
| 2026-10-19 | 26.77 | 27.86 | 26.75 | 27.84 | 782,040 | +3.65% |
| 2026-10-16 | 27.65 | 27.78 | 26.74 | 26.86 | 919,574 | -2.17% |
| 2026-10-15 | 27.77 | 28.41 | 27.43 | 27.455 | 1,057,255 | -1.38% |
| 2026-10-14 | 27.26 | 28.055 | 27.26 | 27.84 | 774,076 | +1.64% |
| 2026-10-13 | 28.22 | 28.82 | 27.26 | 27.39 | 1,061,572 | -2.28% |
| 2026-10-12 | 27.88 | 28.17 | 27.64 | 28.03 | 825,987 | +0.36% |
| 2026-10-09 | 27.895 | 28.24 | 27.635 | 27.93 | 694,548 | +0.36% |
| 2026-10-08 | 27.51 | 28 | 26.85 | 27.83 | 1,701,095 | +1.02% |
| 2026-10-07 | 25.81 | 28.32 | 25.81 | 27.55 | 2,263,110 | +6.33% |
| 2026-10-06 | 25.86 | 26.24 | 25.56 | 25.91 | 868,324 | +0.19% |
| 2026-10-05 | 25.25 | 25.92 | 25.01 | 25.86 | 1,049,646 | +2.50% |
| 2026-10-02 | 24.96 | 25.455 | 24.87 | 25.23 | 939,645 | +1.53% |
| 2026-10-01 | 25.11 | 25.37 | 24.79 | 24.85 | 1,587,451 | -1.35% |
| 2026-09-30 | 24.83 | 25.49 | 24.8 | 25.19 | 980,453 | +1.61% |
| 2026-09-29 | 25.25 | 25.34 | 24.33 | 24.79 | 1,551,987 | -2.86% |
| 2026-09-28 | 25.47 | 25.96 | 25.4 | 25.52 | 1,080,729 | +0.31% |
| 2026-09-25 | 25.88 | 26.048 | 25.389 | 25.44 | 1,110,668 | -2.04% |
| 2026-09-24 | 25.66 | 26.21 | 25.25 | 25.97 | 1,332,778 | +0.54% |
| 2026-09-23 | 26.1 | 26.42 | 25.64 | 25.83 | 1,347,317 | -1.56% |
| 2026-09-22 | 26.96 | 27.15 | 26.155 | 26.24 | 882,002 | -2.31% |
| 2026-09-21 | 27.22 | 27.25 | 26.67 | 26.86 | 821,052 | -1.00% |
| 2026-09-18 | 27.01 | 27.3 | 26.95 | 27.13 | 3,141,063 | +0.44% |
| 2026-09-17 | 27.38 | 27.65 | 26.965 | 27.01 | 828,708 | -1.35% |
| 2026-09-16 | 27.63 | 27.92 | 27.145 | 27.38 | 864,466 | -1.37% |
| 2026-09-15 | 27.88 | 27.91 | 27.58 | 27.76 | 690,797 | -0.32% |
| 2026-09-14 | 27.69 | 27.98 | 27.42 | 27.85 | 1,064,567 | +1.83% |
| 2026-09-11 | 27.45 | 27.77 | 27.315 | 27.35 | 1,244,647 | +1.00% |
| 2026-09-10 | 26.94 | 27.6 | 26.94 | 27.08 | 894,612 | -0.15% |
| 2026-09-09 | 26.74 | 27.22 | 26.475 | 27.12 | 1,121,619 | -0.11% |
| 2026-09-08 | 26 | 27.61 | 25.87 | 27.15 | 1,854,576 | +4.66% |
| 2026-09-04 | 26.51 | 26.665 | 25.82 | 25.94 | 1,057,015 | -2.52% |
| 2026-09-03 | 26.47 | 26.765 | 26.08 | 26.61 | 708,399 | +1.22% |
| 2026-09-02 | 25.71 | 26.63 | 25.71 | 26.29 | 1,025,215 | +2.46% |
| 2026-09-01 | 25.49 | 26.09 | 25.46 | 25.66 | 765,236 | +0.27% |
| 2026-08-31 | 25.98 | 26.101 | 25.47 | 25.59 | 911,934 | -1.58% |
| 2026-08-28 | 25.96 | 26.26 | 25.89 | 26 | 832,665 | +0.54% |
| 2026-08-27 | 26.26 | 26.49 | 25.7 | 25.86 | 1,162,376 | -1.93% |
| 2026-08-26 | 25.6 | 26.47 | 25.6 | 26.37 | 1,117,318 | +2.13% |
| 2026-08-25 | 25.51 | 25.855 | 25.368 | 25.82 | 1,405,947 | +1.45% |
| 2026-08-24 | 25.65 | 25.895 | 25.34 | 25.45 | 815,364 | -0.78% |
| 2026-08-21 | 26.08 | 26.266 | 25.24 | 25.65 | 1,076,776 | -1.19% |
| 2026-08-20 | 26.14 | 26.59 | 25.805 | 25.96 | 1,141,858 | +1.68% |
| 2026-08-19 | 25.6 | 25.895 | 25.41 | 25.53 | 867,404 | -0.70% |
| 2026-08-18 | 25.63 | 26.01 | 25.57 | 25.71 | 995,697 | +1.50% |
| 2026-08-17 | 26 | 26.13 | 25.265 | 25.33 | 740,613 | -3.61% |
| 2026-08-14 | 25.76 | 26.46 | 25.72 | 26.28 | 850,494 | +1.51% |
| 2026-08-13 | 25.74 | 26.31 | 25.715 | 25.89 | 1,134,004 | +1.85% |
| 2026-08-12 | 26.27 | 26.311 | 25.39 | 25.42 | 1,479,509 | -4.33% |
| 2026-08-11 | 27.71 | 28.23 | 26.31 | 26.57 | 1,298,676 | -4.60% |
| 2026-08-10 | 27.85 | 28.87 | 27.735 | 27.85 | 1,272,770 | -0.89% |
| 2026-08-07 | 25.56 | 29.25 | 25.095 | 28.1 | 3,244,235 | -6.98% |
| 2026-08-06 | 31.36 | 31.425 | 30.15 | 30.21 | 1,866,282 | -3.70% |
| 2026-08-05 | 31.33 | 31.82 | 31.08 | 31.37 | 641,816 | -0.35% |
| 2026-08-04 | 31.04 | 31.71 | 31.04 | 31.48 | 752,739 | -0.16% |
| 2026-08-03 | 31.32 | 31.82 | 31.31 | 31.53 | 901,390 | +1.28% |
| 2026-07-31 | 31.4 | 31.84 | 31.015 | 31.13 | 974,612 | -1.14% |
| 2026-07-30 | 31 | 31.59 | 30.415 | 31.49 | 696,751 | +0.38% |
| 2026-07-29 | 30.76 | 31.75 | 30.67 | 31.37 | 1,090,609 | +1.98% |
| 2026-07-28 | 30.87 | 31.045 | 29.93 | 30.76 | 1,735,958 | -2.63% |
| 2026-07-27 | 31.44 | 31.845 | 31.25 | 31.59 | 994,732 | +1.28% |
| 2026-07-24 | 31.45 | 31.73 | 30.83 | 31.19 | 644,560 | +1.60% |
| 2026-07-23 | 31.26 | 31.33 | 30.68 | 30.7 | 747,148 | -2.07% |
| 2026-07-22 | 32.67 | 32.7 | 31.035 | 31.35 | 969,542 | -2.76% |
| 2026-07-21 | 32 | 32.315 | 31.66 | 32.24 | 873,864 | +1.48% |
| 2026-07-20 | 31.97 | 32.235 | 31.505 | 31.77 | 687,802 | -0.50% |
| 2026-07-17 | 31.54 | 32.355 | 31.25 | 31.93 | 962,349 | +0.22% |
| 2026-07-16 | 32.31 | 33.065 | 31.81 | 31.86 | 1,518,440 | -1.48% |
| 2026-07-15 | 32.34 | 32.54 | 31.945 | 32.34 | 1,177,287 | -0.06% |
| 2026-07-14 | 31.505 | 32.4 | 31.144 | 32.36 | 1,211,104 | +1.19% |
| 2026-07-13 | 30.89 | 32 | 30.835 | 31.98 | 1,162,609 | +4.34% |
| 2026-07-10 | 30.97 | 31.14 | 30.36 | 30.65 | 990,142 | -1.35% |
| 2026-07-09 | 30.32 | 31.12 | 30.17 | 31.07 | 1,186,846 | +1.01% |
| 2026-07-08 | 30.55 | 31.21 | 30.34 | 30.76 | 1,847,630 | -0.06% |
| 2026-07-07 | 30.99 | 31.36 | 30.17 | 30.78 | 1,133,388 | -0.48% |
| 2026-07-06 | 30.22 | 31.07 | 29.985 | 30.93 | 1,637,124 | +2.35% |
| 2026-07-02 | 29.69 | 30.325 | 29.51 | 30.22 | 942,979 | +2.61% |
| 2026-07-01 | 29.25 | 30.1 | 29.084 | 29.45 | 1,498,844 | +2.15% |
| 2026-06-30 | 28.68 | 29.21 | 28.62 | 28.83 | 1,259,896 | -0.10% |
| 2026-06-29 | 28.46 | 28.99 | 28.25 | 28.86 | 1,279,370 | +1.23% |
| 2026-06-26 | 27.25 | 28.57 | 27.25 | 28.51 | 1,597,353 | +4.13% |
| 2026-06-25 | 26.89 | 27.38 | 26.85 | 27.38 | 795,541 | +1.82% |
| 2026-06-24 | 26.8 | 27.19 | 26.79 | 26.89 | 898,331 | +0.98% |
| 2026-06-23 | 26.5 | 26.775 | 26.325 | 26.63 | 1,276,825 | +1.33% |
| 2026-06-22 | 26.43 | 26.925 | 26.25 | 26.28 | 1,938,873 | +0.77% |
| 2026-06-18 | 26.62 | 26.66 | 25.95 | 26.08 | 3,065,148 | -0.87% |
| 2026-06-17 | 26.57 | 26.84 | 26.15 | 26.31 | 1,178,776 | -1.09% |
| 2026-06-16 | 26.91 | 27.36 | 26.49 | 26.6 | 1,757,498 | -1.15% |
| 2026-06-15 | 26.65 | 27.17 | 25.93 | 26.91 | 1,373,080 | +1.05% |
| 2026-06-12 | 25.65 | 26.74 | 25.185 | 26.63 | 1,313,481 | +3.82% |
| 2026-06-11 | 25.95 | 26.085 | 25.495 | 25.65 | 1,200,861 | -0.93% |
| 2026-06-10 | 25.96 | 26.125 | 25.5 | 25.89 | 1,122,401 | +0.23% |
| 2026-06-09 | 25.84 | 26.24 | 25.7 | 25.83 | 1,588,433 | -0.35% |
| 2026-06-08 | 25.96 | 26.415 | 25.69 | 25.92 | 1,612,893 | +0.23% |
| 2026-06-05 | 25.47 | 26.09 | 25.185 | 25.86 | 1,229,269 | +1.49% |
| 2026-06-04 | 25.08 | 25.99 | 25.08 | 25.48 | 953,916 | +1.96% |
| 2026-06-03 | 25.02 | 25.14 | 24.7 | 24.99 | 1,403,081 | -0.52% |
| 2026-06-02 | 26.2 | 26.2 | 25.105 | 25.12 | 2,142,786 | -4.12% |
| 2026-06-01 | 25.61 | 26.43 | 25.505 | 26.2 | 1,823,347 | +2.50% |
| 2026-05-29 | 25.68 | 25.905 | 25.275 | 25.56 | 1,307,861 | -0.51% |
| 2026-05-28 | 25.46 | 25.85 | 25.269 | 25.69 | 1,222,697 | +0.82% |
| 2026-05-27 | 24.59 | 25.79 | 24.55 | 25.48 | 2,256,683 | +1.72% |
| 2026-05-26 | 25.7 | 25.8 | 24.92 | 25.05 | 1,108,594 | +0.68% |
| 2026-05-22 | 24.73 | 25.105 | 24.28 | 24.88 | 1,464,396 | +0.77% |
| 2026-05-21 | 25.56 | 25.897 | 24.645 | 24.69 | 1,424,914 | -3.71% |
| 2026-05-20 | 24.6 | 25.7 | 24.14 | 25.64 | 2,031,281 | +4.23% |
| 2026-05-19 | 24.46 | 25.1 | 24.25 | 24.6 | 2,161,417 | +2.29% |
| 2026-05-18 | 23.23 | 24.38 | 23.23 | 24.05 | 1,850,929 | +3.44% |
| 2026-05-15 | 22.85 | 23.29 | 22.57 | 23.25 | 945,115 | +1.66% |
| 2026-05-14 | 23.43 | 23.69 | 22.82 | 22.87 | 1,211,922 | -2.72% |
| 2026-05-13 | 23.12 | 23.72 | 22.9 | 23.51 | 1,546,145 | +0.26% |
| 2026-05-12 | 22.55 | 23.48 | 22.24 | 23.45 | 2,373,183 | +3.99% |