5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
-16.86%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-28.93%
1 YEAR PERFORMANCE
-21.88%
Progyny Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.11 | $18.89 (-1.17%) | $19.11 | $18.71 | 638.07 K | $1.61 B |
| 05/05/2026 | $18.84 | $18.98 (0.74%) | $19.08 | $18.64 | 1.30 M | $1.62 B |
| 05/04/2026 | $18.54 | $18.91 (2%) | $19.11 | $18.50 | 1.68 M | $1.61 B |
| 05/01/2026 | $18.67 | $18.60 (-0.37%) | $18.98 | $18.49 | 1.78 M | $1.59 B |
| 04/30/2026 | $18.25 | $18.58 (1.81%) | $18.61 | $17.91 | 1.37 M | $1.58 B |
| 04/29/2026 | $18.25 | $18.42 (0.93%) | $18.48 | $18.08 | 1.10 M | $1.57 B |
| 04/28/2026 | $18.53 | $18.38 (-0.81%) | $18.84 | $18.30 | 1.35 M | $1.57 B |
| 04/27/2026 | $18.17 | $18.41 (1.32%) | $18.61 | $18.11 | 1.50 M | $1.57 B |
| 04/24/2026 | $17.72 | $18.17 (2.54%) | $18.18 | $17.57 | 1.44 M | $1.55 B |
| 04/23/2026 | $17.99 | $17.67 (-1.78%) | $17.99 | $17.37 | 817.94 K | $1.51 B |
| 04/22/2026 | $18.02 | $17.99 (-0.17%) | $18.12 | $17.51 | 1.48 M | $1.53 B |
| 04/21/2026 | $18.69 | $18.02 (-3.58%) | $18.98 | $17.98 | 1.30 M | $1.54 B |
| 04/20/2026 | $17.98 | $18.64 (3.67%) | $18.66 | $17.97 | 1.08 M | $1.59 B |
| 04/17/2026 | $17.93 | $18.12 (1.06%) | $18.51 | $17.93 | 1.09 M | $1.54 B |
| 04/16/2026 | $17.45 | $17.93 (2.75%) | $18.00 | $17.33 | 1.30 M | $1.53 B |
| 04/15/2026 | $17.21 | $17.39 (1.05%) | $17.49 | $17.05 | 1.55 M | $1.48 B |
| 04/14/2026 | $16.92 | $17.17 (1.48%) | $17.21 | $16.78 | 2.12 M | $1.46 B |
| 04/13/2026 | $16.28 | $16.98 (4.3%) | $17.01 | $16.16 | 1.54 M | $1.45 B |
| 04/10/2026 | $16.52 | $16.30 (-1.33%) | $16.57 | $16.10 | 946.30 K | $1.39 B |
| 04/09/2026 | $16.86 | $16.53 (-1.96%) | $16.88 | $16.41 | 1.19 M | $1.41 B |
| 04/08/2026 | $17.49 | $16.93 (-3.2%) | $17.56 | $16.84 | 1.44 M | $1.44 B |
| 04/07/2026 | $16.95 | $17.16 (1.24%) | $17.17 | $16.54 | 1.47 M | $1.46 B |
| 04/06/2026 | $16.50 | $16.78 (1.7%) | $16.90 | $16.40 | 759.58 K | $1.43 B |
| 04/02/2026 | $16.70 | $16.60 (-0.6%) | $16.81 | $16.28 | 1.16 M | $1.41 B |
| 04/01/2026 | $17.06 | $16.86 (-1.17%) | $17.16 | $16.59 | 1.01 M | $1.44 B |
| 03/31/2026 | $16.90 | $16.98 (0.47%) | $17.25 | $16.60 | 1.21 M | $1.45 B |
| 03/30/2026 | $17.27 | $16.97 (-1.74%) | $17.45 | $16.97 | 970.31 K | $1.45 B |
| 03/27/2026 | $17.79 | $17.27 (-2.92%) | $17.96 | $17.10 | 824.90 K | $1.47 B |
| 03/26/2026 | $17.73 | $17.79 (0.34%) | $18.28 | $17.40 | 825.71 K | $1.52 B |
| 03/25/2026 | $18.27 | $17.75 (-2.85%) | $18.36 | $17.20 | 1.23 M | $1.51 B |
| 03/24/2026 | $17.85 | $18.05 (1.12%) | $18.15 | $17.59 | 1.50 M | $1.54 B |
| 03/23/2026 | $18.21 | $18.01 (-1.1%) | $18.60 | $17.64 | 2.14 M | $1.54 B |
| 03/20/2026 | $18.17 | $18.13 (-0.22%) | $18.29 | $17.81 | 2.25 M | $1.55 B |
| 03/19/2026 | $17.87 | $18.18 (1.73%) | $18.28 | $17.70 | 1.22 M | $1.55 B |
| 03/18/2026 | $18.05 | $17.87 (-1%) | $18.30 | $17.72 | 1.30 M | $1.52 B |
| 03/17/2026 | $17.52 | $18.05 (3.03%) | $18.22 | $17.51 | 1.15 M | $1.54 B |
| 03/16/2026 | $17.56 | $17.42 (-0.8%) | $17.96 | $17.34 | 1.37 M | $1.48 B |
| 03/13/2026 | $17.50 | $17.50 (0%) | $17.65 | $17.00 | 1.49 M | $1.49 B |
| 03/12/2026 | $17.38 | $17.50 (0.69%) | $17.90 | $17.34 | 1.71 M | $1.49 B |
| 03/11/2026 | $17.65 | $17.51 (-0.79%) | $17.82 | $17.25 | 1.77 M | $1.49 B |
| 03/10/2026 | $18.32 | $17.91 (-2.24%) | $18.50 | $17.79 | 1.26 M | $1.53 B |
| 03/09/2026 | $18.13 | $18.25 (0.66%) | $18.47 | $17.61 | 1.52 M | $1.56 B |
| 03/06/2026 | $17.48 | $18.31 (4.75%) | $18.49 | $17.16 | 1.81 M | $1.56 B |
| 03/05/2026 | $17.67 | $17.62 (-0.28%) | $17.84 | $17.26 | 3.00 M | $1.50 B |
| 03/04/2026 | $17.54 | $17.79 (1.43%) | $18.07 | $17.37 | 2.39 M | $1.52 B |
| 03/03/2026 | $17.55 | $17.52 (-0.17%) | $18.13 | $17.17 | 2.02 M | $1.49 B |
| 03/02/2026 | $17.27 | $17.60 (1.91%) | $18.21 | $17.22 | 2.55 M | $1.50 B |
| 02/27/2026 | $19.88 | $17.69 (-11.02%) | $20.22 | $16.76 | 5.21 M | $1.51 B |
| 02/26/2026 | $21.23 | $22.25 (4.8%) | $22.33 | $21.03 | 1.85 M | $1.90 B |
| 02/25/2026 | $20.96 | $21.33 (1.77%) | $21.46 | $20.79 | 1.00 M | $1.82 B |
| 02/24/2026 | $21.30 | $20.78 (-2.44%) | $21.34 | $20.60 | 1.07 M | $1.77 B |
| 02/23/2026 | $20.87 | $21.31 (2.11%) | $21.47 | $20.75 | 2.13 M | $1.82 B |
| 02/20/2026 | $20.69 | $20.98 (1.4%) | $21.09 | $20.51 | 1.07 M | $1.80 B |
| 02/19/2026 | $20.30 | $20.76 (2.27%) | $20.77 | $20.02 | 1.19 M | $1.79 B |
| 02/18/2026 | $20.34 | $20.36 (0.1%) | $20.66 | $20.14 | 1.18 M | $1.75 B |
| 02/17/2026 | $20.71 | $20.35 (-1.74%) | $21.10 | $20.16 | 1.48 M | $1.75 B |
| 02/13/2026 | $21.20 | $20.69 (-2.41%) | $21.38 | $20.61 | 2.18 M | $1.78 B |
| 02/12/2026 | $21.55 | $20.98 (-2.65%) | $21.75 | $20.89 | 1.64 M | $1.80 B |
| 02/11/2026 | $21.61 | $21.55 (-0.28%) | $21.75 | $20.75 | 1.02 M | $1.85 B |
| 02/10/2026 | $21.71 | $21.52 (-0.88%) | $21.89 | $21.48 | 695.33 K | $1.85 B |
| 02/09/2026 | $21.78 | $21.65 (-0.6%) | $21.91 | $21.25 | 1.12 M | $1.86 B |
| 02/06/2026 | $21.93 | $21.95 (0.09%) | $22.46 | $21.49 | 1.01 M | $1.89 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.
