5 DAY PERFORMANCE
-33.35%
1 MONTH PERFORMANCE
-28.85%
3 MONTH PERFORMANCE
-30.02%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-15.59%
Progyny Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.22 | $26.86 (-1.32%) | $27.25 | $26.67 | 751.38 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 |
| 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 |
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.
