Progyny Inc (PGNY) Historical Stock Data

25.51 ↓0.06 (-0.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PGNY is up 0.14% a day on average. There have been 14 days where Progyny Inc closed green and 16 days where PGNY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	25.31	25.51	↑$0.20 (0.79%)	25.31	26.07	789.87K
2025-12-23	26.96	25.57	↓$1.39 (-5.16%)	25.31	27.40	1.85M
2025-12-22	26.63	26.96	↑$0.33 (1.24%)	26.63	27.76	1.61M
2025-12-19	26.13	26.63	↑$0.50 (1.91%)	26.06	26.79	2.50M
2025-12-18	25.81	26.16	↑$0.35 (1.36%)	25.81	26.41	1.05M
2025-12-17	25.92	25.99	↑$0.07 (0.27%)	25.58	26.22	2.42M
2025-12-16	26.36	26.01	↓$0.35 (-1.33%)	25.88	26.73	1.46M
2025-12-15	26.75	26.34	↓$0.41 (-1.53%)	26.12	26.84	1.49M
2025-12-12	26.11	26.71	↑$0.60 (2.30%)	25.77	26.79	1.58M
2025-12-11	25.07	26.01	↑$0.94 (3.75%)	25.07	26.04	1.21M
2025-12-10	24.55	25.17	↑$0.62 (2.53%)	24.46	25.20	1.37M
2025-12-09	24.99	24.72	↓$0.27 (-1.08%)	24.45	25.27	1M
2025-12-08	24.09	24.70	↑$0.61 (2.53%)	23.78	24.72	1.26M
2025-12-05	24.13	24.02	↓$0.11 (-0.46%)	23.82	24.34	1.25M
2025-12-04	24.59	24.15	↓$0.44 (-1.79%)	23.75	24.61	1.15M
2025-12-03	24.84	24.55	↓$0.29 (-1.17%)	24.47	25.08	1.05M
2025-12-02	25.40	24.95	↓$0.45 (-1.77%)	24.87	25.50	1.30M
2025-12-01	26.50	25.27	↓$1.23 (-4.64%)	25.11	26.65	1.64M
2025-11-28	26.87	26.37	↓$0.50 (-1.86%)	26.33	26.99	480.13K
2025-11-26	26.79	26.70	↓$0.09 (-0.34%)	26.55	27.18	1.29M
2025-11-25	26.62	26.77	↑$0.15 (0.56%)	26.17	27.51	1.49M
2025-11-24	26.39	26.33	↓$0.06 (-0.23%)	25.81	26.65	1.77M
2025-11-21	24.59	25.86	↑$1.27 (5.16%)	24.59	26.04	1.16M
2025-11-20	25.36	24.83	↓$0.53 (-2.09%)	24.43	25.60	2.27M
2025-11-19	25.83	25.40	↓$0.43 (-1.66%)	25.32	26.01	1.53M
2025-11-18	26.36	25.85	↓$0.51 (-1.93%)	25.56	26.53	1.90M
2025-11-17	25.50	26.82	↑$1.32 (5.18%)	25.36	27.25	3.65M
2025-11-14	24.07	24.55	↑$0.48 (1.99%)	23.75	24.72	1.42M
2025-11-13	23.80	24.42	↑$0.62 (2.61%)	23.72	24.55	1.43M
2025-11-12	24.32	24.07	↓$0.25 (-1.03%)	24.03	24.87	2.06M