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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	22.95	22.97	22.97	23.05	22.53	861,800
September 08, 2025	22.65	22.85	22.85	22.88	22.58	1.13M
September 05, 2025	23.47	22.55	22.55	23.53	22.25	979,928
September 04, 2025	23.53	23.56	23.56	23.56	23.28	815,301
September 03, 2025	23.41	23.54	23.54	23.73	23.15	792,675
September 02, 2025	23.48	23.41	23.41	23.74	23.17	740,600
August 29, 2025	23.25	23.67	23.67	23.88	23.17	1.08M
August 28, 2025	23.04	23.25	23.25	23.29	22.81	647,900
August 27, 2025	22.74	23.02	23.02	23.41	22.64	885,300
August 26, 2025	23.07	22.64	22.64	23.36	22.26	1.58M
August 25, 2025	23.39	23.14	23.14	23.44	22.85	825,685
August 22, 2025	23.14	23.53	23.53	23.81	22.91	778,600
August 21, 2025	22.62	23.13	23.13	23.34	22.35	721,890
August 20, 2025	22.8	22.56	22.56	23.06	22.41	718,400
August 19, 2025	23.43	22.74	22.74	23.72	22.63	1.44M
August 18, 2025	23.65	23.78	23.78	24.23	23.6	880,100
August 15, 2025	22.69	23.4	23.4	23.44	22.56	1.01M
August 14, 2025	22.98	22.55	22.55	23.03	22.26	1.05M
August 13, 2025	21.95	23.06	23.06	23.2	21.71	1.45M
August 12, 2025	21.75	21.78	21.78	22.09	21.26	1.02M
August 11, 2025	22.83	21.75	21.75	23.21	21.54	1.42M
August 08, 2025	26.21	22.85	22.85	26.38	21.7	2.66M
August 07, 2025	23.64	23.06	23.06	24	22.92	1.97M
August 06, 2025	23.18	23.49	23.49	23.73	23	966,516
August 05, 2025	23.23	23.22	23.22	23.34	22.65	1.06M
August 04, 2025	22.48	23.18	23.18	23.29	22.29	710,617
August 01, 2025	23.49	22.49	22.49	23.49	22.36	1.21M
July 31, 2025	23.34	23.51	23.51	23.81	23.12	1.18M

Progyny, Inc. (PGNY) NASDAQ