5 DAY PERFORMANCE
-30.02%
1 MONTH PERFORMANCE
-26.65%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
-28.63%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-12.22%
Progyny Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.99 | $18.70 (-1.53%) | $19.13 | $18.62 | 1.50 M | $1.51 B |
| 05/05/2026 | $18.84 | $18.98 (0.74%) | $19.08 | $18.64 | 1.30 M | $1.54 B |
| 05/04/2026 | $18.54 | $18.91 (2%) | $19.11 | $18.50 | 1.68 M | $1.53 B |
| 05/01/2026 | $18.67 | $18.60 (-0.37%) | $18.98 | $18.49 | 1.78 M | $1.51 B |
| 04/30/2026 | $18.25 | $18.58 (1.81%) | $18.61 | $17.91 | 1.37 M | $1.50 B |
| 04/29/2026 | $18.25 | $18.42 (0.93%) | $18.48 | $18.08 | 1.10 M | $1.49 B |
| 04/28/2026 | $18.53 | $18.38 (-0.81%) | $18.84 | $18.30 | 1.35 M | $1.49 B |
| 04/27/2026 | $18.17 | $18.41 (1.32%) | $18.61 | $18.11 | 1.50 M | $1.49 B |
| 04/24/2026 | $17.72 | $18.17 (2.54%) | $18.18 | $17.57 | 1.44 M | $1.47 B |
| 04/23/2026 | $17.99 | $17.67 (-1.78%) | $17.99 | $17.37 | 817.94 K | $1.43 B |
| 04/22/2026 | $18.02 | $17.99 (-0.17%) | $18.12 | $17.51 | 1.48 M | $1.46 B |
| 04/21/2026 | $18.69 | $18.02 (-3.58%) | $18.98 | $17.98 | 1.30 M | $1.46 B |
| 04/20/2026 | $17.98 | $18.64 (3.67%) | $18.66 | $17.97 | 1.08 M | $1.51 B |
| 04/17/2026 | $17.93 | $18.12 (1.06%) | $18.51 | $17.93 | 1.09 M | $1.47 B |
| 04/16/2026 | $17.45 | $17.93 (2.75%) | $18.00 | $17.33 | 1.30 M | $1.45 B |
| 04/15/2026 | $17.21 | $17.39 (1.05%) | $17.49 | $17.05 | 1.55 M | $1.41 B |
| 04/14/2026 | $16.92 | $17.17 (1.48%) | $17.21 | $16.78 | 2.12 M | $1.39 B |
| 04/13/2026 | $16.28 | $16.98 (4.3%) | $17.01 | $16.16 | 1.54 M | $1.37 B |
| 04/10/2026 | $16.52 | $16.30 (-1.33%) | $16.57 | $16.10 | 946.30 K | $1.32 B |
| 04/09/2026 | $16.86 | $16.53 (-1.96%) | $16.88 | $16.41 | 1.19 M | $1.34 B |
| 04/08/2026 | $17.49 | $16.93 (-3.2%) | $17.56 | $16.84 | 1.44 M | $1.37 B |
| 04/07/2026 | $16.95 | $17.16 (1.24%) | $17.17 | $16.54 | 1.47 M | $1.39 B |
| 04/06/2026 | $16.50 | $16.78 (1.7%) | $16.90 | $16.40 | 759.58 K | $1.36 B |
| 04/02/2026 | $16.70 | $16.60 (-0.6%) | $16.81 | $16.28 | 1.16 M | $1.34 B |
| 04/01/2026 | $17.06 | $16.86 (-1.17%) | $17.16 | $16.59 | 1.01 M | $1.36 B |
| 03/31/2026 | $16.90 | $16.98 (0.47%) | $17.25 | $16.60 | 1.21 M | $1.37 B |
| 03/30/2026 | $17.27 | $16.97 (-1.74%) | $17.45 | $16.97 | 970.31 K | $1.37 B |
| 03/27/2026 | $17.79 | $17.27 (-2.92%) | $17.96 | $17.10 | 824.90 K | $1.40 B |
| 03/26/2026 | $17.73 | $17.79 (0.34%) | $18.28 | $17.40 | 825.71 K | $1.44 B |
| 03/25/2026 | $18.27 | $17.75 (-2.85%) | $18.36 | $17.20 | 1.23 M | $1.44 B |
| 03/24/2026 | $17.85 | $18.05 (1.12%) | $18.15 | $17.59 | 1.50 M | $1.46 B |
| 03/23/2026 | $18.21 | $18.01 (-1.1%) | $18.60 | $17.64 | 2.14 M | $1.46 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.
