Progyny Inc. (PGNY)
NASDAQ: PGNY
· Real-Time Price · USD
20.59
0.04 (0.19%)
At close: Oct 03, 2025, 3:59 PM
20.62
0.15%
After-hours: Oct 03, 2025, 06:10 PM EDT
PGNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.54 | 21.01 | 20.47 | 20.59 | 20.59 | 0.19% | 1,064,322 |
| Oct 2, 2025 | 21.18 | 21.37 | 20.07 | 20.55 | 20.55 | -3.16% | 1,517,537 |
| Oct 1, 2025 | 21.38 | 21.66 | 21.10 | 21.22 | 21.22 | -1.39% | 1,128,266 |
| Sep 30, 2025 | 21.44 | 21.62 | 20.97 | 21.52 | 21.52 | 0.47% | 1,060,810 |
| Sep 29, 2025 | 21.53 | 21.64 | 21.33 | 21.42 | 21.42 | -0.19% | 969,343 |
| Sep 26, 2025 | 21.53 | 21.73 | 21.33 | 21.46 | 21.46 | 0.47% | 898,107 |
| Sep 25, 2025 | 21.63 | 21.86 | 21.16 | 21.36 | 21.36 | -1.57% | 1,022,300 |
| Sep 24, 2025 | 21.61 | 21.86 | 21.35 | 21.70 | 21.70 | 1.07% | 1,279,300 |
| Sep 23, 2025 | 22.11 | 22.20 | 21.43 | 21.47 | 21.47 | -2.98% | 886,700 |
| Sep 22, 2025 | 21.72 | 22.19 | 21.72 | 22.13 | 22.13 | 2.36% | 918,973 |
| Sep 19, 2025 | 22.37 | 22.47 | 21.56 | 21.62 | 21.62 | -4.00% | 2,774,666 |
| Sep 18, 2025 | 21.63 | 22.73 | 21.41 | 22.52 | 22.52 | 4.11% | 1,343,300 |
| Sep 17, 2025 | 21.88 | 22.23 | 21.53 | 21.63 | 21.63 | -0.64% | 928,726 |
| Sep 16, 2025 | 22.07 | 22.29 | 21.70 | 21.77 | 21.77 | -1.63% | 1,744,727 |
| Sep 15, 2025 | 22.71 | 22.74 | 22.04 | 22.13 | 22.13 | -1.69% | 1,023,729 |
| Sep 12, 2025 | 23.08 | 23.08 | 22.50 | 22.51 | 22.51 | -2.85% | 801,637 |
| Sep 11, 2025 | 22.80 | 23.20 | 22.57 | 23.17 | 23.17 | 2.39% | 799,821 |
| Sep 10, 2025 | 22.84 | 22.91 | 22.43 | 22.63 | 22.63 | -1.48% | 808,900 |
| Sep 9, 2025 | 22.95 | 23.05 | 22.53 | 22.97 | 22.97 | 0.53% | 861,800 |
| Sep 8, 2025 | 22.65 | 22.88 | 22.58 | 22.85 | 22.85 | 1.33% | 1,125,200 |
Page 1 of 75