Progyny, Inc. - PGNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.84	24.55	24.55	25.08	24.47	1.05M
December 02, 2025	25.4	24.95	24.95	25.5	24.87	1.3M
December 01, 2025	26.5	25.27	25.27	26.65	25.11	1.64M
November 28, 2025	26.87	26.37	26.37	26.99	26.33	480,129
November 26, 2025	26.79	26.7	26.7	27.18	26.55	1.29M
November 25, 2025	26.62	26.77	26.77	27.51	26.17	1.49M
November 24, 2025	26.39	26.33	26.33	26.65	25.81	1.77M
November 21, 2025	24.59	25.86	25.86	26.04	24.59	1.16M
November 20, 2025	25.36	24.83	24.83	25.6	24.43	2.27M
November 19, 2025	25.83	25.4	25.4	26.01	25.32	1.53M
November 18, 2025	26.36	25.85	25.85	26.53	25.56	1.9M
November 17, 2025	25.5	26.82	26.82	27.25	25.36	3.65M
November 14, 2025	24.07	24.55	24.55	24.72	23.75	1.42M
November 13, 2025	23.8	24.42	24.42	24.55	23.72	1.43M
November 12, 2025	24.32	24.07	24.07	24.86	24.03	2.06M
November 11, 2025	23.79	23.81	23.81	23.88	23.32	2.4M
November 10, 2025	22.57	23.62	23.62	23.98	22.21	3.64M
November 07, 2025	20.67	22.37	22.37	22.45	20	4.59M
November 06, 2025	18.8	18.01	18.01	18.81	17.99	1.89M
November 05, 2025	18.79	18.88	18.88	19.12	18.5	1.46M
November 04, 2025	18.28	18.57	18.57	18.84	18.03	1.33M
November 03, 2025	18.71	18.43	18.43	18.71	18.05	1.33M
October 31, 2025	18.72	18.71	18.71	18.94	18.48	1.06M
October 30, 2025	19.07	18.65	18.65	19.19	18.55	781,087
October 29, 2025	19.23	19.09	19.09	19.4	19	992,681
October 28, 2025	19.64	19.23	19.23	19.64	19.04	896,103
October 27, 2025	19.56	19.53	19.53	19.77	19.39	851,835
October 24, 2025	19.66	19.49	19.49	19.66	19.27	840,995
October 23, 2025	19.14	19.5	19.5	19.5	18.94	1.24M
October 22, 2025	19.54	19.17	19.17	19.77	18.85	943,296
October 21, 2025	19.42	19.41	19.41	19.79	19.28	1.34M
October 20, 2025	19.35	19.63	19.63	19.95	19.2	1.39M
October 17, 2025	20.68	19.34	19.34	20.68	17.98	4.63M
October 16, 2025	20.39	21.33	21.33	22.91	20.27	7.5M
October 15, 2025	20.27	20.32	20.32	20.53	20.14	1.04M
October 14, 2025	20.28	20.23	20.23	20.76	20.18	868,400
October 13, 2025	20.22	20.43	20.43	20.44	19.84	1.24M
October 10, 2025	20.53	20.1	20.1	20.66	20	1.75M
October 09, 2025	20.74	20.57	20.57	21.28	20.52	1.32M
October 08, 2025	20.13	20.58	20.58	20.77	19.93	1.42M
October 07, 2025	20.25	20	20	20.27	19.7	2.31M
October 06, 2025	20.61	20.19	20.19	20.91	20.11	1.37M
October 03, 2025	20.54	20.59	20.59	21.01	20.47	1.06M
October 02, 2025	21.18	20.55	20.55	21.37	20.07	1.52M
October 01, 2025	21.38	21.22	21.22	21.66	21.1	1.13M
September 30, 2025	21.44	21.52	21.52	21.62	20.97	1.06M
September 29, 2025	21.53	21.42	21.42	21.64	21.33	967,593
September 26, 2025	21.53	21.46	21.46	21.73	21.33	898,107
September 25, 2025	21.63	21.36	21.36	21.86	21.16	1.02M
September 24, 2025	21.61	21.7	21.7	21.86	21.35	1.28M
September 23, 2025	22.11	21.47	21.47	22.2	21.43	886,700
September 22, 2025	21.72	22.13	22.13	22.19	21.72	918,973
September 19, 2025	22.37	21.62	21.62	22.47	21.56	2.77M
September 18, 2025	21.63	22.52	22.52	22.73	21.41	1.34M
September 17, 2025	21.88	21.63	21.63	22.23	21.53	928,700
September 16, 2025	22.07	21.77	21.77	22.28	21.7	1.74M
September 15, 2025	22.71	22.13	22.13	22.74	22.04	1.02M
September 12, 2025	23.08	22.51	22.51	23.08	22.5	801,637
September 11, 2025	22.8	23.17	23.17	23.2	22.57	799,821
September 10, 2025	22.84	22.63	22.63	22.91	22.43	808,900

Progyny, Inc. (PGNY) NASDAQ