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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	22.95	23.5	23.5	23.67	22.83	702,500
July 29, 2025	23.36	22.83	22.83	23.51	22.82	745,714
July 28, 2025	23.11	23.2	23.2	23.36	22.91	845,020
July 25, 2025	23.12	23.11	23.11	23.41	22.88	891,727
July 24, 2025	23.44	23	23	23.67	22.93	922,600
July 23, 2025	23.13	23.46	23.46	23.54	22.94	797,069
July 22, 2025	23	22.98	22.98	23.32	22.84	805,500
July 21, 2025	22.24	22.94	22.94	22.99	21.98	916,192
July 18, 2025	23.1	22	22	23.1	21.83	1.28M
July 17, 2025	23.01	23.01	23.01	23.11	22.69	1.11M
July 16, 2025	23.32	23.02	23.02	23.34	22.6	794,048
July 15, 2025	23.42	23.24	23.24	23.6	23.09	657,534
July 14, 2025	23.2	23.47	23.47	23.51	23.06	724,800
July 11, 2025	23.46	23.21	23.21	23.6	23.05	739,949
July 10, 2025	23.76	23.61	23.61	23.9	23.11	938,400
July 09, 2025	24.4	23.78	23.78	24.66	23.14	1.6M
July 08, 2025	21.66	24.27	24.27	24.54	21.48	3.69M
July 07, 2025	21.46	21.45	21.45	21.52	21.2	783,900
July 03, 2025	21.29	21.46	21.46	21.69	21.09	605,548
July 02, 2025	21.89	21.24	21.24	22.1	21.11	1.06M
July 01, 2025	21.83	22.06	22.06	22.55	21.65	1.01M
June 30, 2025	21.89	22	22	22.34	21.82	1.09M
June 27, 2025	21.48	21.91	21.91	22.13	21.12	2.65M
June 26, 2025	21.03	21.46	21.46	21.5	20.94	1.09M
June 25, 2025	21.26	20.91	20.91	21.27	20.89	890,400
June 24, 2025	20.87	21.26	21.26	21.3	20.68	1.04M
June 23, 2025	20.89	20.79	20.79	20.91	20.36	1.12M
June 20, 2025	21.61	20.98	20.98	21.73	20.71	1.75M
June 18, 2025	21.52	21.65	21.65	22.16	21.31	927,900
June 17, 2025	20.87	21.53	21.53	21.57	20.79	878,726

Progyny, Inc. (PGNY) NASDAQ