5 DAY PERFORMANCE
-14.74%
1 MONTH PERFORMANCE
-7.96%
3 MONTH PERFORMANCE
-10.36%
6 MONTH PERFORMANCE
-6.28%
YEAR-TO-DATE PERFORMANCE
+19.36%
1 YEAR PERFORMANCE
+29.99%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $24.99 | $24.72 (-1.08%) | $25.27 | $24.45 | 998.25 K | $2.13 B |
| 12/08/2025 | $24.09 | $24.70 (2.53%) | $24.72 | $23.78 | 1.26 M | $2.12 B |
| 12/05/2025 | $24.13 | $24.02 (-0.46%) | $24.34 | $23.82 | 1.25 M | $2.06 B |
| 12/04/2025 | $24.59 | $24.15 (-1.79%) | $24.61 | $23.75 | 1.15 M | $2.07 B |
| 12/03/2025 | $24.84 | $24.55 (-1.17%) | $25.08 | $24.47 | 1.05 M | $2.11 B |
| 12/02/2025 | $25.40 | $24.95 (-1.77%) | $25.50 | $24.87 | 1.30 M | $2.14 B |
| 12/01/2025 | $26.50 | $25.27 (-4.64%) | $26.65 | $25.11 | 1.64 M | $2.17 B |
| 11/28/2025 | $26.87 | $26.37 (-1.86%) | $26.99 | $26.33 | 480.13 K | $2.26 B |
| 11/26/2025 | $26.79 | $26.70 (-0.34%) | $27.18 | $26.55 | 1.29 M | $2.29 B |
| 11/25/2025 | $26.62 | $26.77 (0.56%) | $27.51 | $26.17 | 1.49 M | $2.30 B |
| 11/24/2025 | $26.39 | $26.33 (-0.23%) | $26.65 | $25.81 | 1.77 M | $2.26 B |
| 11/21/2025 | $24.59 | $25.86 (5.16%) | $26.04 | $24.59 | 1.16 M | $2.22 B |
| 11/20/2025 | $25.36 | $24.83 (-2.09%) | $25.60 | $24.43 | 2.27 M | $2.13 B |
| 11/19/2025 | $25.83 | $25.40 (-1.66%) | $26.01 | $25.32 | 1.53 M | $2.18 B |
| 11/18/2025 | $26.36 | $25.85 (-1.93%) | $26.53 | $25.56 | 1.90 M | $2.22 B |
| 11/17/2025 | $25.50 | $26.82 (5.18%) | $27.25 | $25.36 | 3.65 M | $2.30 B |
| 11/14/2025 | $24.07 | $24.55 (1.99%) | $24.72 | $23.75 | 1.42 M | $2.11 B |
| 11/13/2025 | $23.80 | $24.42 (2.61%) | $24.55 | $23.72 | 1.43 M | $2.09 B |
| 11/12/2025 | $24.32 | $24.07 (-1.03%) | $24.87 | $24.03 | 2.06 M | $2.06 B |
| 11/11/2025 | $23.79 | $23.81 (0.08%) | $23.88 | $23.32 | 2.40 M | $2.04 B |
| 11/10/2025 | $22.57 | $23.62 (4.65%) | $23.98 | $22.21 | 3.64 M | $2.03 B |
| 11/07/2025 | $20.67 | $22.37 (8.22%) | $22.45 | $20.00 | 4.59 M | $1.92 B |
| 11/06/2025 | $18.80 | $18.01 (-4.2%) | $18.81 | $17.99 | 1.89 M | $1.54 B |
| 11/05/2025 | $18.79 | $18.88 (0.48%) | $19.12 | $18.50 | 1.46 M | $1.62 B |
| 11/04/2025 | $18.28 | $18.57 (1.59%) | $18.84 | $18.03 | 1.33 M | $1.59 B |
| 11/03/2025 | $18.71 | $18.43 (-1.5%) | $18.71 | $18.05 | 1.33 M | $1.58 B |
| 10/31/2025 | $18.72 | $18.71 (-0.05%) | $18.94 | $18.48 | 1.06 M | $1.60 B |
| 10/30/2025 | $19.07 | $18.65 (-2.2%) | $19.19 | $18.55 | 781.09 K | $1.60 B |
| 10/29/2025 | $19.23 | $19.09 (-0.73%) | $19.40 | $19.00 | 992.84 K | $1.64 B |
| 10/28/2025 | $19.64 | $19.23 (-2.09%) | $19.64 | $19.04 | 896.10 K | $1.65 B |
| 10/27/2025 | $19.56 | $19.53 (-0.15%) | $19.77 | $19.39 | 851.84 K | $1.68 B |
| 10/24/2025 | $19.66 | $19.49 (-0.86%) | $19.66 | $19.27 | 841.00 K | $1.67 B |
| 10/23/2025 | $19.14 | $19.50 (1.88%) | $19.50 | $18.94 | 1.24 M | $1.67 B |
| 10/22/2025 | $19.62 | $19.17 (-2.29%) | $19.77 | $18.85 | 959.57 K | $1.64 B |
| 10/21/2025 | $19.46 | $19.41 (-0.26%) | $19.79 | $19.28 | 1.34 M | $1.66 B |
| 10/20/2025 | $19.35 | $19.63 (1.45%) | $19.95 | $19.20 | 1.39 M | $1.68 B |
| 10/17/2025 | $20.68 | $19.34 (-6.48%) | $20.68 | $17.98 | 4.63 M | $1.66 B |
| 10/16/2025 | $20.39 | $21.33 (4.61%) | $22.91 | $20.27 | 7.50 M | $1.83 B |
| 10/15/2025 | $20.27 | $20.32 (0.25%) | $20.53 | $20.14 | 1.04 M | $1.74 B |
| 10/14/2025 | $20.28 | $20.23 (-0.25%) | $20.76 | $20.18 | 868.40 K | $1.74 B |
| 10/13/2025 | $20.22 | $20.43 (1.04%) | $20.44 | $19.84 | 1.24 M | $1.75 B |
| 10/10/2025 | $20.53 | $20.10 (-2.09%) | $20.66 | $20.00 | 1.75 M | $1.72 B |
| 10/09/2025 | $20.74 | $20.57 (-0.82%) | $21.28 | $20.52 | 1.32 M | $1.76 B |
| 10/08/2025 | $20.13 | $20.58 (2.24%) | $20.77 | $19.93 | 1.42 M | $1.77 B |
| 10/07/2025 | $20.25 | $20.00 (-1.23%) | $20.27 | $19.70 | 2.31 M | $1.72 B |
| 10/06/2025 | $20.61 | $20.19 (-2.04%) | $20.91 | $20.11 | 1.37 M | $1.73 B |
| 10/03/2025 | $20.54 | $20.59 (0.24%) | $21.01 | $20.47 | 1.06 M | $1.77 B |
| 10/02/2025 | $21.18 | $20.55 (-2.97%) | $21.37 | $20.07 | 1.52 M | $1.76 B |
| 10/01/2025 | $21.38 | $21.22 (-0.75%) | $21.66 | $21.10 | 1.13 M | $1.82 B |
| 09/30/2025 | $21.44 | $21.52 (0.37%) | $21.62 | $20.97 | 1.06 M | $1.85 B |
| 09/29/2025 | $21.53 | $21.42 (-0.51%) | $21.64 | $21.33 | 969.34 K | $1.84 B |
| 09/26/2025 | $21.53 | $21.46 (-0.33%) | $21.73 | $21.33 | 898.11 K | $1.84 B |
| 09/25/2025 | $21.63 | $21.36 (-1.25%) | $21.86 | $21.16 | 1.02 M | $1.83 B |
| 09/24/2025 | $21.61 | $21.70 (0.42%) | $21.86 | $21.35 | 1.28 M | $1.86 B |
| 09/23/2025 | $22.11 | $21.47 (-2.89%) | $22.20 | $21.43 | 886.70 K | $1.84 B |
| 09/22/2025 | $21.72 | $22.13 (1.89%) | $22.19 | $21.72 | 918.97 K | $1.90 B |
| 09/19/2025 | $22.37 | $21.62 (-3.35%) | $22.47 | $21.56 | 2.77 M | $1.85 B |
| 09/18/2025 | $21.63 | $22.52 (4.11%) | $22.73 | $21.41 | 1.34 M | $1.93 B |
| 09/17/2025 | $21.88 | $21.63 (-1.14%) | $22.23 | $21.53 | 928.73 K | $1.86 B |
| 09/16/2025 | $22.07 | $21.77 (-1.36%) | $22.29 | $21.70 | 1.74 M | $1.87 B |
| 09/15/2025 | $22.71 | $22.13 (-2.55%) | $22.74 | $22.04 | 1.02 M | $1.90 B |
| 09/12/2025 | $23.08 | $22.51 (-2.47%) | $23.08 | $22.50 | 801.64 K | $1.93 B |
| 09/11/2025 | $22.80 | $23.17 (1.62%) | $23.20 | $22.57 | 799.82 K | $1.99 B |
| 09/10/2025 | $22.84 | $22.63 (-0.92%) | $22.91 | $22.43 | 808.90 K | $1.94 B |
| 09/09/2025 | $22.95 | $22.97 (0.09%) | $23.05 | $22.53 | 861.80 K | $1.97 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.
