5 DAY PERFORMANCE
-16.20%
1 MONTH PERFORMANCE
-20.59%
3 MONTH PERFORMANCE
+19.30%
6 MONTH PERFORMANCE
-27.83%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-52.49%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.03 | $20.03 (0%) | $20.19 | $19.67 | 1.94 M | $1.72 B |
| 03/11/2025 | $19.85 | $19.95 (0.5%) | $20.11 | $19.54 | 1.65 M | $1.71 B |
| 03/10/2025 | $20.41 | $19.82 (-2.89%) | $20.56 | $19.54 | 2.31 M | $1.70 B |
| 03/07/2025 | $20.94 | $20.80 (-0.67%) | $21.36 | $20.58 | 1.50 M | $1.78 B |
| 03/06/2025 | $21.50 | $21.05 (-2.09%) | $21.64 | $20.97 | 1.57 M | $1.81 B |
| 03/05/2025 | $21.64 | $21.69 (0.23%) | $21.97 | $21.37 | 1.92 M | $1.86 B |
| 03/04/2025 | $21.67 | $21.56 (-0.51%) | $21.84 | $20.90 | 2.51 M | $1.85 B |
| 03/03/2025 | $22.31 | $22.00 (-1.39%) | $22.90 | $21.67 | 3.66 M | $1.89 B |
| 02/28/2025 | $26.55 | $22.53 (-15.14%) | $26.76 | $21.59 | 5.18 M | $1.93 B |
| 02/27/2025 | $23.03 | $22.88 (-0.65%) | $23.75 | $22.83 | 2.46 M | $1.96 B |
| 02/26/2025 | $22.69 | $23.00 (1.37%) | $23.38 | $22.68 | 1.27 M | $1.97 B |
| 02/25/2025 | $23.09 | $22.98 (-0.48%) | $23.46 | $22.76 | 1.45 M | $1.97 B |
| 02/24/2025 | $23.23 | $23.03 (-0.86%) | $23.55 | $22.75 | 1.90 M | $1.98 B |
| 02/21/2025 | $23.97 | $23.20 (-3.21%) | $24.29 | $23.14 | 1.24 M | $2.09 B |
| 02/20/2025 | $23.57 | $23.88 (1.32%) | $23.97 | $22.85 | 1.32 M | $2.15 B |
| 02/19/2025 | $23.13 | $23.69 (2.42%) | $24.09 | $23.01 | 2.22 M | $2.13 B |
| 02/18/2025 | $22.36 | $22.79 (1.92%) | $22.98 | $22.21 | 1.53 M | $2.05 B |
| 02/14/2025 | $22.06 | $22.36 (1.36%) | $22.55 | $21.92 | 952,816 | $2.01 B |
| 02/13/2025 | $22.08 | $21.95 (-0.59%) | $22.29 | $21.87 | 1.16 M | $1.98 B |
| 02/12/2025 | $22.36 | $22.02 (-1.52%) | $22.49 | $21.91 | 1.24 M | $1.98 B |
| 02/11/2025 | $22.74 | $22.39 (-1.54%) | $22.83 | $22.31 | 1.49 M | $2.02 B |
| 02/10/2025 | $22.03 | $22.35 (1.45%) | $22.50 | $21.77 | 1.81 M | $2.01 B |
| 02/07/2025 | $21.81 | $21.92 (0.5%) | $22.30 | $21.56 | 1.56 M | $1.97 B |
| 02/06/2025 | $22.82 | $21.83 (-4.34%) | $22.85 | $21.60 | 2.01 M | $1.97 B |
| 02/05/2025 | $23.18 | $22.72 (-1.98%) | $23.18 | $22.19 | 1.68 M | $2.05 B |
| 02/04/2025 | $23.59 | $23.45 (-0.59%) | $23.81 | $23.18 | 1.09 M | $2.11 B |
| 02/03/2025 | $22.86 | $23.60 (3.24%) | $23.61 | $22.72 | 1.15 M | $2.13 B |
| 01/31/2025 | $23.60 | $23.17 (-1.82%) | $23.69 | $22.93 | 1.59 M | $2.09 B |
| 01/30/2025 | $23.33 | $23.54 (0.9%) | $23.69 | $23.23 | 1.85 M | $2.12 B |
| 01/29/2025 | $23.39 | $23.25 (-0.6%) | $23.71 | $23.15 | 1.73 M | $2.09 B |
| 01/28/2025 | $22.93 | $23.59 (2.88%) | $23.67 | $22.80 | 1.88 M | $2.12 B |
| 01/27/2025 | $22.39 | $22.95 (2.5%) | $22.97 | $22.11 | 2.27 M | $2.07 B |
| 01/24/2025 | $21.91 | $22.09 (0.82%) | $22.55 | $21.63 | 1.76 M | $1.99 B |
| 01/23/2025 | $21.14 | $22.02 (4.16%) | $22.14 | $21.09 | 1.87 M | $1.98 B |
| 01/22/2025 | $21.31 | $21.15 (-0.75%) | $21.61 | $20.91 | 1.93 M | $1.90 B |
| 01/21/2025 | $21.17 | $21.48 (1.46%) | $21.66 | $21.09 | 2.24 M | $1.93 B |
| 01/17/2025 | $20.71 | $21.00 (1.4%) | $21.07 | $20.37 | 2.92 M | $1.89 B |
| 01/16/2025 | $20.73 | $20.62 (-0.53%) | $20.78 | $19.94 | 2.47 M | $1.86 B |
| 01/15/2025 | $20.28 | $20.75 (2.32%) | $20.77 | $20.05 | 1.47 M | $1.87 B |
| 01/14/2025 | $20.47 | $20.04 (-2.1%) | $20.73 | $20.00 | 2.68 M | $1.80 B |
| 01/13/2025 | $19.50 | $20.30 (4.1%) | $20.50 | $18.81 | 3.12 M | $1.83 B |
| 01/10/2025 | $17.89 | $18.76 (4.86%) | $18.87 | $17.79 | 1.96 M | $1.69 B |
| 01/08/2025 | $17.16 | $18.25 (6.35%) | $18.33 | $17.01 | 1.53 M | $1.64 B |
| 01/07/2025 | $17.43 | $17.48 (0.29%) | $17.66 | $17.13 | 1.44 M | $1.57 B |
| 01/06/2025 | $17.80 | $17.43 (-2.08%) | $18.12 | $17.20 | 1.86 M | $1.57 B |
| 01/03/2025 | $17.75 | $17.60 (-0.85%) | $18.26 | $17.53 | 2.13 M | $1.59 B |
| 01/02/2025 | $17.52 | $17.73 (1.2%) | $18.40 | $17.28 | 2.04 M | $1.60 B |
| 12/31/2024 | $17.10 | $17.25 (0.88%) | $17.32 | $16.94 | 1.44 M | $1.55 B |
| 12/30/2024 | $16.63 | $16.93 (1.8%) | $16.95 | $16.20 | 2.36 M | $1.52 B |
| 12/27/2024 | $15.81 | $16.90 (6.89%) | $17.27 | $15.71 | 4.32 M | $1.52 B |
| 12/26/2024 | $14.41 | $14.71 (2.08%) | $14.81 | $14.32 | 1.98 M | $1.32 B |
| 12/24/2024 | $14.49 | $14.53 (0.28%) | $14.60 | $14.37 | 356,648 | $1.31 B |
| 12/23/2024 | $14.35 | $14.49 (0.98%) | $14.61 | $14.12 | 1.54 M | $1.31 B |
| 12/20/2024 | $14.02 | $14.34 (2.28%) | $14.51 | $13.96 | 6.06 M | $1.29 B |
| 12/19/2024 | $14.45 | $14.19 (-1.8%) | $14.49 | $13.86 | 2.04 M | $1.28 B |
| 12/18/2024 | $14.76 | $14.50 (-1.76%) | $15.01 | $14.36 | 1.52 M | $1.31 B |
| 12/17/2024 | $14.92 | $14.74 (-1.21%) | $15.30 | $14.68 | 1.42 M | $1.33 B |
| 12/16/2024 | $14.56 | $14.89 (2.27%) | $14.96 | $14.44 | 2.07 M | $1.34 B |
| 12/13/2024 | $14.81 | $14.61 (-1.35%) | $14.90 | $14.36 | 892,500 | $1.32 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.
