5 DAY PERFORMANCE
-37.48%
1 MONTH PERFORMANCE
-29.43%
3 MONTH PERFORMANCE
-41.82%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-3.34%
Progyny Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.17 | $34.37 (3.62%) | $35.50 | $32.03 | 2.79 M | $2.62 B |
| 11/04/2026 | $29.39 | $30.10 (2.42%) | $30.74 | $28.80 | 1.24 M | $2.29 B |
| 11/03/2026 | $29.67 | $29.06 (-2.06%) | $29.71 | $28.95 | 1.03 M | $2.22 B |
| 11/02/2026 | $29.26 | $29.41 (0.51%) | $29.76 | $29.10 | 1.35 M | $2.24 B |
| 10/30/2026 | $28.66 | $29.19 (1.85%) | $29.22 | $28.30 | 807.73 K | $2.28 B |
| 10/29/2026 | $28.03 | $28.40 (1.32%) | $28.58 | $28.03 | 657.50 K | $2.22 B |
| 10/28/2026 | $27.55 | $27.87 (1.16%) | $28.43 | $27.55 | 543.20 K | $2.18 B |
| 10/27/2026 | $28.10 | $27.72 (-1.35%) | $28.34 | $27.61 | 923.80 K | $2.17 B |
| 10/26/2026 | $28.97 | $28.13 (-2.9%) | $29.25 | $28.12 | 650.93 K | $2.20 B |
| 10/23/2026 | $29.06 | $28.97 (-0.31%) | $29.11 | $28.80 | 565.86 K | $2.26 B |
| 10/22/2026 | $28.59 | $29.12 (1.85%) | $29.24 | $28.47 | 744.61 K | $2.28 B |
| 10/21/2026 | $28.55 | $28.44 (-0.39%) | $28.74 | $28.26 | 712.71 K | $2.22 B |
| 10/20/2026 | $28.03 | $28.58 (1.96%) | $28.95 | $28.03 | 1.23 M | $2.23 B |
| 10/19/2026 | $26.77 | $27.84 (4%) | $27.86 | $26.75 | 782.04 K | $2.18 B |
| 10/16/2026 | $27.65 | $26.86 (-2.86%) | $27.78 | $26.74 | 919.57 K | $2.10 B |
| 10/15/2026 | $27.77 | $27.46 (-1.12%) | $28.41 | $27.43 | 1.06 M | $2.15 B |
| 10/14/2026 | $27.26 | $27.84 (2.13%) | $28.06 | $27.26 | 774.08 K | $2.18 B |
| 10/13/2026 | $28.22 | $27.39 (-2.94%) | $28.82 | $27.26 | 1.06 M | $2.14 B |
| 10/12/2026 | $27.88 | $28.03 (0.54%) | $28.17 | $27.64 | 826.00 K | $2.19 B |
| 10/09/2026 | $27.90 | $27.93 (0.11%) | $28.24 | $27.64 | 694.55 K | $2.18 B |
| 10/08/2026 | $27.51 | $27.83 (1.16%) | $28.00 | $26.85 | 1.70 M | $2.18 B |
| 10/07/2026 | $25.81 | $27.55 (6.74%) | $28.32 | $25.81 | 2.26 M | $2.15 B |
| 10/06/2026 | $25.86 | $25.91 (0.19%) | $26.24 | $25.56 | 868.32 K | $2.03 B |
| 10/05/2026 | $25.25 | $25.86 (2.42%) | $25.92 | $25.01 | 1.05 M | $2.02 B |
| 10/02/2026 | $24.96 | $25.23 (1.08%) | $25.46 | $24.87 | 939.65 K | $1.97 B |
| 10/01/2026 | $25.11 | $24.85 (-1.04%) | $25.37 | $24.79 | 1.59 M | $1.94 B |
| 09/30/2026 | $24.83 | $25.19 (1.45%) | $25.49 | $24.80 | 980.50 K | $1.97 B |
| 09/29/2026 | $25.25 | $24.79 (-1.82%) | $25.34 | $24.33 | 1.55 M | $1.94 B |
| 09/28/2026 | $25.47 | $25.52 (0.2%) | $25.96 | $25.40 | 1.08 M | $1.99 B |
| 09/25/2026 | $25.88 | $25.44 (-1.7%) | $26.05 | $25.39 | 1.11 M | $1.99 B |
| 09/24/2026 | $25.66 | $25.97 (1.21%) | $26.21 | $25.25 | 1.33 M | $2.03 B |
| 09/23/2026 | $26.10 | $25.83 (-1.03%) | $26.42 | $25.64 | 1.35 M | $2.02 B |
| 09/22/2026 | $26.96 | $26.24 (-2.67%) | $27.15 | $26.16 | 882.00 K | $2.05 B |
| 09/21/2026 | $27.22 | $26.86 (-1.32%) | $27.25 | $26.67 | 821.05 K | $2.10 B |
| 09/18/2026 | $27.01 | $27.13 (0.44%) | $27.30 | $26.95 | 3.14 M | $2.12 B |
| 09/17/2026 | $27.38 | $27.01 (-1.35%) | $27.65 | $26.97 | 828.71 K | $2.11 B |
| 09/16/2026 | $27.63 | $27.38 (-0.9%) | $27.92 | $27.15 | 864.50 K | $2.14 B |
| 09/15/2026 | $27.88 | $27.76 (-0.43%) | $27.91 | $27.58 | 690.80 K | $2.17 B |
| 09/14/2026 | $27.69 | $27.85 (0.58%) | $27.98 | $27.42 | 1.06 M | $2.18 B |
| 09/11/2026 | $27.45 | $27.35 (-0.36%) | $27.77 | $27.32 | 1.24 M | $2.14 B |
| 09/10/2026 | $26.94 | $27.08 (0.52%) | $27.60 | $26.94 | 894.61 K | $2.12 B |
| 09/09/2026 | $26.74 | $27.12 (1.42%) | $27.22 | $26.48 | 1.12 M | $2.12 B |
| 09/08/2026 | $26.00 | $27.15 (4.42%) | $27.61 | $25.87 | 1.85 M | $2.12 B |
| 09/04/2026 | $26.51 | $25.94 (-2.15%) | $26.67 | $25.82 | 1.06 M | $2.03 B |
| 09/03/2026 | $26.47 | $26.61 (0.53%) | $26.77 | $26.08 | 708.40 K | $2.08 B |
| 09/02/2026 | $25.71 | $26.29 (2.26%) | $26.63 | $25.71 | 1.03 M | $2.05 B |
| 09/01/2026 | $25.49 | $25.66 (0.67%) | $26.09 | $25.46 | 765.24 K | $2.01 B |
| 08/31/2026 | $25.98 | $25.59 (-1.5%) | $26.10 | $25.47 | 911.93 K | $2.00 B |
| 08/28/2026 | $25.96 | $26.00 (0.15%) | $26.26 | $25.89 | 832.67 K | $2.03 B |
| 08/27/2026 | $26.26 | $25.86 (-1.52%) | $26.49 | $25.70 | 1.16 M | $2.02 B |
| 08/26/2026 | $25.60 | $26.37 (3.01%) | $26.47 | $25.60 | 1.12 M | $2.06 B |
| 08/25/2026 | $25.51 | $25.82 (1.22%) | $25.86 | $25.37 | 1.41 M | $2.02 B |
| 08/24/2026 | $25.65 | $25.45 (-0.78%) | $25.90 | $25.34 | 815.36 K | $1.99 B |
| 08/21/2026 | $26.08 | $25.65 (-1.65%) | $26.27 | $25.24 | 1.08 M | $2.00 B |
| 08/20/2026 | $26.14 | $25.96 (-0.69%) | $26.59 | $25.81 | 1.14 M | $2.03 B |
| 08/19/2026 | $25.60 | $25.53 (-0.27%) | $25.90 | $25.41 | 867.40 K | $2.00 B |
| 08/18/2026 | $25.63 | $25.71 (0.31%) | $26.01 | $25.57 | 995.70 K | $2.01 B |
| 08/17/2026 | $26.00 | $25.33 (-2.58%) | $26.13 | $25.27 | 740.61 K | $1.98 B |
| 08/14/2026 | $25.76 | $26.28 (2.02%) | $26.46 | $25.72 | 850.50 K | $2.05 B |
| 08/13/2026 | $25.74 | $25.89 (0.58%) | $26.31 | $25.72 | 1.13 M | $2.02 B |
| 08/12/2026 | $26.27 | $25.42 (-3.24%) | $26.31 | $25.39 | 1.48 M | $1.99 B |
| 08/11/2026 | $27.71 | $26.57 (-4.11%) | $28.23 | $26.31 | 1.30 M | $2.08 B |
| 08/10/2026 | $27.85 | $27.85 (0%) | $28.87 | $27.74 | 1.27 M | $2.18 B |
| 08/07/2026 | $25.56 | $28.10 (9.94%) | $29.25 | $25.10 | 3.24 M | $2.20 B |
| 08/06/2026 | $31.36 | $30.21 (-3.67%) | $31.43 | $30.15 | 1.87 M | $2.36 B |
| 08/05/2026 | $31.33 | $31.37 (0.13%) | $31.82 | $31.08 | 641.82 K | $2.45 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.
