Progyny Inc. (PGNY)
NASDAQ: PGNY
· Real-Time Price · USD
22.68
-0.29 (-1.26%)
At close: Sep 10, 2025, 2:38 PM
PGNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.95 | 23.05 | 22.53 | 22.97 | 22.97 | 0.53% | 819,257 |
| Sep 8, 2025 | 22.65 | 22.88 | 22.58 | 22.85 | 22.85 | 1.33% | 1,125,200 |
| Sep 5, 2025 | 23.47 | 23.53 | 22.25 | 22.55 | 22.55 | -4.29% | 979,928 |
| Sep 4, 2025 | 23.53 | 23.56 | 23.28 | 23.56 | 23.56 | 0.08% | 815,301 |
| Sep 3, 2025 | 23.41 | 23.73 | 23.15 | 23.54 | 23.54 | 0.56% | 792,675 |
| Sep 2, 2025 | 23.48 | 23.74 | 23.17 | 23.41 | 23.41 | -1.10% | 740,600 |
| Aug 29, 2025 | 23.25 | 23.88 | 23.17 | 23.67 | 23.67 | 1.81% | 1,081,700 |
| Aug 28, 2025 | 23.04 | 23.29 | 22.81 | 23.25 | 23.25 | 1.00% | 647,900 |
| Aug 27, 2025 | 22.74 | 23.41 | 22.64 | 23.02 | 23.02 | 1.68% | 885,300 |
| Aug 26, 2025 | 23.07 | 23.36 | 22.26 | 22.64 | 22.64 | -2.16% | 1,575,700 |
| Aug 25, 2025 | 23.39 | 23.44 | 22.85 | 23.14 | 23.14 | -1.66% | 825,685 |
| Aug 22, 2025 | 23.14 | 23.81 | 22.91 | 23.53 | 23.53 | 1.73% | 778,600 |
| Aug 21, 2025 | 22.40 | 23.34 | 22.35 | 23.13 | 23.13 | 2.53% | 815,220 |
| Aug 20, 2025 | 22.80 | 23.06 | 22.41 | 22.56 | 22.56 | -0.79% | 718,400 |
| Aug 19, 2025 | 23.43 | 23.72 | 22.63 | 22.74 | 22.74 | -4.37% | 1,435,800 |
| Aug 18, 2025 | 23.65 | 24.23 | 23.60 | 23.78 | 23.78 | 1.62% | 880,100 |
| Aug 15, 2025 | 22.69 | 23.44 | 22.56 | 23.40 | 23.40 | 3.77% | 1,010,195 |
| Aug 14, 2025 | 22.98 | 23.03 | 22.26 | 22.55 | 22.55 | -2.21% | 1,051,501 |
| Aug 13, 2025 | 21.95 | 23.20 | 21.71 | 23.06 | 23.06 | 5.88% | 1,447,269 |
| Aug 12, 2025 | 21.75 | 22.09 | 21.26 | 21.78 | 21.78 | 0.14% | 1,021,341 |