5 DAY PERFORMANCE
-41.37%
1 MONTH PERFORMANCE
-40.71%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-20.86%
Progyny Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $31.36 | $30.21 (-3.67%) | $31.43 | $30.15 | 1.86 M | $2.36 B |
| 08/05/2026 | $31.33 | $31.37 (0.13%) | $31.82 | $31.08 | 641.82 K | $2.45 B |
| 08/04/2026 | $31.04 | $31.48 (1.42%) | $31.71 | $31.04 | 752.74 K | $2.46 B |
| 08/03/2026 | $31.32 | $31.53 (0.67%) | $31.82 | $31.31 | 901.40 K | $2.46 B |
| 07/31/2026 | $31.40 | $31.13 (-0.86%) | $31.84 | $31.02 | 974.61 K | $2.52 B |
| 07/30/2026 | $31.00 | $31.49 (1.58%) | $31.59 | $30.42 | 696.75 K | $2.55 B |
| 07/29/2026 | $30.76 | $31.37 (1.98%) | $31.75 | $30.67 | 1.09 M | $2.54 B |
| 07/28/2026 | $30.87 | $30.76 (-0.36%) | $31.05 | $29.93 | 1.74 M | $2.49 B |
| 07/27/2026 | $31.44 | $31.59 (0.48%) | $31.85 | $31.25 | 994.73 K | $2.56 B |
| 07/24/2026 | $31.45 | $31.19 (-0.83%) | $31.73 | $30.83 | 644.60 K | $2.52 B |
| 07/23/2026 | $31.26 | $30.70 (-1.79%) | $31.33 | $30.68 | 747.15 K | $2.48 B |
| 07/22/2026 | $32.67 | $31.35 (-4.04%) | $32.70 | $31.04 | 969.54 K | $2.54 B |
| 07/21/2026 | $32.00 | $32.24 (0.75%) | $32.32 | $31.66 | 873.90 K | $2.61 B |
| 07/20/2026 | $31.97 | $31.77 (-0.63%) | $32.24 | $31.51 | 687.80 K | $2.57 B |
| 07/17/2026 | $31.54 | $31.93 (1.24%) | $32.35 | $31.25 | 962.35 K | $2.58 B |
| 07/16/2026 | $32.31 | $31.86 (-1.39%) | $33.07 | $31.81 | 1.52 M | $2.58 B |
| 07/15/2026 | $32.34 | $32.34 (0%) | $32.54 | $31.95 | 1.18 M | $2.62 B |
| 07/14/2026 | $31.51 | $32.36 (2.7%) | $32.40 | $31.14 | 1.21 M | $2.62 B |
| 07/13/2026 | $30.89 | $31.98 (3.53%) | $32.00 | $30.84 | 1.16 M | $2.59 B |
| 07/10/2026 | $30.97 | $30.65 (-1.03%) | $31.14 | $30.36 | 990.14 K | $2.48 B |
| 07/09/2026 | $30.32 | $31.07 (2.47%) | $31.12 | $30.17 | 1.19 M | $2.51 B |
| 07/08/2026 | $30.55 | $30.76 (0.69%) | $31.21 | $30.34 | 1.85 M | $2.49 B |
| 07/07/2026 | $30.99 | $30.78 (-0.68%) | $31.36 | $30.17 | 1.13 M | $2.49 B |
| 07/06/2026 | $30.22 | $30.93 (2.35%) | $31.07 | $29.99 | 1.64 M | $2.50 B |
| 07/02/2026 | $29.69 | $30.22 (1.79%) | $30.33 | $29.51 | 942.98 K | $2.45 B |
| 07/01/2026 | $29.25 | $29.45 (0.68%) | $30.10 | $29.08 | 1.50 M | $2.38 B |
| 06/30/2026 | $28.68 | $28.83 (0.52%) | $29.21 | $28.62 | 1.26 M | $2.33 B |
| 06/29/2026 | $28.46 | $28.86 (1.41%) | $28.99 | $28.25 | 1.28 M | $2.34 B |
| 06/26/2026 | $27.25 | $28.51 (4.62%) | $28.57 | $27.25 | 1.60 M | $2.31 B |
| 06/25/2026 | $26.89 | $27.38 (1.82%) | $27.38 | $26.85 | 795.54 K | $2.22 B |
| 06/24/2026 | $26.80 | $26.89 (0.34%) | $27.19 | $26.79 | 898.33 K | $2.18 B |
| 06/23/2026 | $26.50 | $26.63 (0.49%) | $26.78 | $26.33 | 1.28 M | $2.15 B |
| 06/22/2026 | $26.43 | $26.28 (-0.57%) | $26.93 | $26.25 | 1.94 M | $2.13 B |
| 06/18/2026 | $26.62 | $26.08 (-2.03%) | $26.66 | $25.95 | 3.07 M | $2.11 B |
| 06/17/2026 | $26.57 | $26.31 (-0.98%) | $26.84 | $26.15 | 1.18 M | $2.13 B |
| 06/16/2026 | $26.91 | $26.60 (-1.15%) | $27.36 | $26.49 | 1.76 M | $2.15 B |
| 06/15/2026 | $26.65 | $26.91 (0.98%) | $27.17 | $25.93 | 1.37 M | $2.18 B |
| 06/12/2026 | $25.65 | $26.63 (3.82%) | $26.74 | $25.19 | 1.31 M | $2.15 B |
| 06/11/2026 | $25.95 | $25.65 (-1.16%) | $26.09 | $25.50 | 1.20 M | $2.08 B |
| 06/10/2026 | $25.96 | $25.89 (-0.27%) | $26.13 | $25.50 | 1.12 M | $2.10 B |
| 06/09/2026 | $25.84 | $25.83 (-0.04%) | $26.24 | $25.70 | 1.59 M | $2.09 B |
| 06/08/2026 | $25.96 | $25.92 (-0.15%) | $26.42 | $25.69 | 1.61 M | $2.10 B |
| 06/05/2026 | $25.47 | $25.86 (1.53%) | $26.09 | $25.19 | 1.23 M | $2.09 B |
| 06/04/2026 | $25.08 | $25.48 (1.59%) | $25.99 | $25.08 | 953.92 K | $2.06 B |
| 06/03/2026 | $25.02 | $24.99 (-0.12%) | $25.14 | $24.70 | 1.40 M | $2.02 B |
| 06/02/2026 | $26.20 | $25.12 (-4.12%) | $26.20 | $25.11 | 2.14 M | $2.03 B |
| 06/01/2026 | $25.61 | $26.20 (2.3%) | $26.43 | $25.51 | 1.82 M | $2.12 B |
| 05/29/2026 | $25.68 | $25.56 (-0.47%) | $25.91 | $25.28 | 1.31 M | $2.07 B |
| 05/28/2026 | $25.46 | $25.69 (0.9%) | $25.85 | $25.27 | 1.22 M | $2.08 B |
| 05/27/2026 | $24.59 | $25.48 (3.62%) | $25.79 | $24.55 | 2.26 M | $2.06 B |
| 05/26/2026 | $25.70 | $25.05 (-2.53%) | $25.80 | $24.92 | 1.11 M | $2.03 B |
| 05/22/2026 | $24.73 | $24.88 (0.61%) | $25.11 | $24.28 | 1.46 M | $2.01 B |
| 05/21/2026 | $25.56 | $24.69 (-3.4%) | $25.90 | $24.65 | 1.42 M | $2.00 B |
| 05/20/2026 | $24.60 | $25.64 (4.23%) | $25.70 | $24.14 | 2.03 M | $2.07 B |
| 05/19/2026 | $24.46 | $24.60 (0.57%) | $25.10 | $24.25 | 2.16 M | $1.99 B |
| 05/18/2026 | $23.23 | $24.05 (3.53%) | $24.38 | $23.23 | 1.85 M | $1.95 B |
| 05/15/2026 | $22.85 | $23.25 (1.75%) | $23.29 | $22.57 | 945.12 K | $1.88 B |
| 05/14/2026 | $23.43 | $22.87 (-2.39%) | $23.69 | $22.82 | 1.21 M | $1.85 B |
| 05/13/2026 | $23.12 | $23.51 (1.69%) | $23.72 | $22.90 | 1.55 M | $1.90 B |
| 05/12/2026 | $22.55 | $23.45 (3.99%) | $23.48 | $22.24 | 2.37 M | $1.90 B |
| 05/11/2026 | $23.99 | $22.55 (-6%) | $24.39 | $22.32 | 2.91 M | $1.82 B |
| 05/08/2026 | $23.39 | $23.72 (1.41%) | $23.76 | $21.19 | 4.41 M | $1.92 B |
| 05/07/2026 | $18.76 | $19.16 (2.13%) | $19.31 | $18.60 | 1.83 M | $1.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
