Progyny Inc (PGNY) Historical Stock Data

25.17 ↑0.45 (1.82%)

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

Historical Data

In the past 30 trading days, PGNY is up 0.23% a day on average. There have been 12 days where Progyny Inc closed green and 18 days where PGNY closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	23.79	23.81	↑$0.02 (0.08%)	23.32	23.88	2.40M
2025-11-10	22.57	23.62	↑$1.05 (4.65%)	22.21	23.98	3.64M
2025-11-07	20.67	22.37	↑$1.70 (8.22%)	20.00	22.45	4.59M
2025-11-06	18.80	18.01	↓$0.79 (-4.20%)	17.99	18.81	1.89M
2025-11-05	18.79	18.88	↑$0.09 (0.48%)	18.50	19.12	1.46M
2025-11-04	18.28	18.57	↑$0.29 (1.59%)	18.03	18.84	1.33M
2025-11-03	18.71	18.43	↓$0.28 (-1.50%)	18.05	18.71	1.33M
2025-10-31	18.72	18.71	↓$0.01 (-0.05%)	18.48	18.94	1.06M
2025-10-30	19.07	18.65	↓$0.42 (-2.20%)	18.55	19.19	781.04K
2025-10-29	19.23	19.09	↓$0.14 (-0.73%)	19.00	19.40	0.99M