Progyny Inc. (PGNY)
21.88
-0.43 (-1.93%)
At close: Mar 28, 2025, 3:59 PM
22.31
1.97%
After-hours: Mar 28, 2025, 04:51 PM EDT
PGNY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 21.92 | 22.45 | 21.70 | 22.31 | 0.47 | 2.15% | 1,227,347 |
| Mar 26, 2025 | 21.54 | 21.91 | 21.36 | 21.84 | 0.35 | 1.63% | 1,196,224 |
| Mar 25, 2025 | 22.08 | 22.14 | 21.49 | 21.49 | -0.56 | -2.54% | 1,035,900 |
| Mar 24, 2025 | 22.15 | 22.32 | 21.92 | 22.05 | 0.19 | 0.87% | 1,493,300 |
| Mar 21, 2025 | 21.46 | 22.04 | 21.33 | 21.86 | 0.18 | 0.83% | 5,122,483 |
| Mar 20, 2025 | 21.48 | 22.06 | 21.48 | 21.68 | -0.03 | -0.14% | 1,484,410 |
| Mar 19, 2025 | 21.17 | 21.75 | 20.82 | 21.71 | 0.50 | 2.36% | 1,289,201 |
| Mar 18, 2025 | 20.81 | 21.27 | 20.50 | 21.21 | 0.30 | 1.43% | 1,424,679 |
| Mar 17, 2025 | 20.31 | 20.93 | 20.27 | 20.91 | 0.55 | 2.70% | 1,620,700 |
| Mar 14, 2025 | 19.98 | 20.63 | 19.73 | 20.36 | 0.52 | 2.62% | 1,612,785 |
| Mar 13, 2025 | 20.08 | 20.24 | 19.80 | 19.84 | -0.19 | -0.95% | 1,870,874 |
| Mar 12, 2025 | 20.03 | 20.19 | 19.67 | 20.03 | 0.08 | 0.40% | 1,937,000 |
| Mar 11, 2025 | 19.85 | 20.11 | 19.54 | 19.95 | 0.13 | 0.66% | 1,652,142 |
| Mar 10, 2025 | 20.41 | 20.56 | 19.54 | 19.82 | -0.98 | -4.71% | 2,314,742 |
| Mar 7, 2025 | 20.94 | 21.36 | 20.58 | 20.80 | -0.25 | -1.19% | 1,501,048 |
| Mar 6, 2025 | 21.50 | 21.64 | 20.97 | 21.05 | -0.64 | -2.95% | 1,569,711 |
| Mar 5, 2025 | 21.64 | 21.97 | 21.37 | 21.69 | 0.13 | 0.60% | 1,920,100 |
| Mar 4, 2025 | 21.67 | 21.84 | 20.90 | 21.56 | -0.44 | -2.00% | 2,506,950 |
| Mar 3, 2025 | 22.31 | 22.90 | 21.67 | 22.00 | -0.53 | -2.35% | 3,661,085 |
| Feb 28, 2025 | 26.55 | 26.76 | 21.59 | 22.53 | -0.35 | -1.53% | 5,180,934 |
| Feb 27, 2025 | 23.03 | 23.75 | 22.83 | 22.88 | -0.12 | -0.52% | 2,462,514 |
| Feb 26, 2025 | 22.69 | 23.38 | 22.68 | 23.00 | 0.02 | 0.09% | 1,268,704 |
| Feb 25, 2025 | 23.09 | 23.46 | 22.76 | 22.98 | -0.05 | -0.22% | 1,447,300 |
| Feb 24, 2025 | 23.23 | 23.55 | 22.75 | 23.03 | -0.17 | -0.73% | 1,904,309 |
| Feb 21, 2025 | 23.97 | 24.29 | 23.14 | 23.20 | -0.68 | -2.85% | 1,243,045 |
| Feb 20, 2025 | 23.57 | 23.97 | 22.85 | 23.88 | 0.19 | 0.80% | 1,317,002 |
| Feb 19, 2025 | 23.13 | 24.09 | 23.01 | 23.69 | 0.90 | 3.95% | 2,221,496 |
| Feb 18, 2025 | 22.36 | 22.98 | 22.21 | 22.79 | 0.43 | 1.92% | 1,531,915 |
| Feb 14, 2025 | 22.06 | 22.55 | 21.92 | 22.36 | 0.41 | 1.87% | 952,816 |
| Feb 13, 2025 | 22.08 | 22.29 | 21.87 | 21.95 | -0.07 | -0.32% | 1,158,454 |
| Feb 12, 2025 | 22.36 | 22.49 | 21.91 | 22.02 | -0.37 | -1.65% | 1,236,205 |
| Feb 11, 2025 | 22.74 | 22.83 | 22.31 | 22.39 | 0.04 | 0.18% | 1,489,211 |
| Feb 10, 2025 | 22.03 | 22.50 | 21.77 | 22.35 | 0.43 | 1.96% | 1,808,691 |
| Feb 7, 2025 | 21.81 | 22.30 | 21.56 | 21.92 | 0.09 | 0.41% | 1,557,338 |
| Feb 6, 2025 | 22.82 | 22.85 | 21.60 | 21.83 | -0.89 | -3.92% | 2,013,845 |
| Feb 5, 2025 | 23.18 | 23.18 | 22.19 | 22.72 | -0.73 | -3.11% | 1,680,814 |
| Feb 4, 2025 | 23.59 | 23.81 | 23.18 | 23.45 | -0.15 | -0.64% | 1,092,646 |
| Feb 3, 2025 | 22.86 | 23.61 | 22.72 | 23.60 | 0.43 | 1.86% | 1,153,342 |
| Jan 31, 2025 | 23.60 | 23.69 | 22.93 | 23.17 | -0.37 | -1.57% | 1,591,450 |
| Jan 30, 2025 | 23.33 | 23.69 | 23.23 | 23.54 | 0.29 | 1.25% | 1,848,105 |
| Jan 29, 2025 | 23.39 | 23.71 | 23.15 | 23.25 | -0.34 | -1.44% | 1,728,219 |
| Jan 28, 2025 | 22.93 | 23.67 | 22.80 | 23.59 | 0.64 | 2.79% | 1,876,794 |
| Jan 27, 2025 | 22.39 | 22.97 | 22.11 | 22.95 | 0.86 | 3.89% | 2,265,137 |
| Jan 24, 2025 | 21.91 | 22.55 | 21.63 | 22.09 | 0.07 | 0.32% | 1,762,948 |
| Jan 23, 2025 | 21.14 | 22.14 | 21.09 | 22.02 | 0.87 | 4.11% | 1,867,147 |
| Jan 22, 2025 | 21.31 | 21.61 | 20.91 | 21.15 | -0.33 | -1.54% | 1,925,600 |
| Jan 21, 2025 | 21.17 | 21.66 | 21.09 | 21.48 | 0.48 | 2.29% | 2,238,437 |
| Jan 17, 2025 | 20.71 | 21.07 | 20.37 | 21.00 | 0.38 | 1.84% | 2,916,442 |
| Jan 16, 2025 | 20.73 | 20.78 | 19.94 | 20.62 | -0.13 | -0.63% | 2,474,130 |
| Jan 15, 2025 | 20.28 | 20.77 | 20.05 | 20.75 | 0.71 | 3.54% | 1,473,336 |