5 DAY PERFORMANCE
+9.75%
1 MONTH PERFORMANCE
+37.10%
3 MONTH PERFORMANCE
+27.34%
6 MONTH PERFORMANCE
-30.81%
YEAR-TO-DATE PERFORMANCE
+16.12%
1 YEAR PERFORMANCE
-48.63%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.47 | $20.04 (-2.1%) | $20.73 | $20.00 | 2.56 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 |
| 12/12/2024 | $15.32 | $14.86 (-3%) | $15.43 | $14.67 | 814,528 | $1.34 B |
| 12/11/2024 | $15.63 | $15.41 (-1.41%) | $15.84 | $15.36 | 2.16 M | $1.39 B |
| 12/10/2024 | $15.93 | $15.74 (-1.19%) | $16.02 | $15.42 | 1.65 M | $1.42 B |
| 12/09/2024 | $14.85 | $15.84 (6.67%) | $15.95 | $14.84 | 1.77 M | $1.43 B |
| 12/06/2024 | $15.28 | $14.76 (-3.4%) | $15.41 | $14.70 | 850,553 | $1.33 B |
| 12/05/2024 | $15.01 | $15.00 (-0.07%) | $15.05 | $14.64 | 1.29 M | $1.35 B |
| 12/04/2024 | $14.88 | $14.88 (0%) | $15.03 | $14.76 | 1.32 M | $1.34 B |
| 12/03/2024 | $15.58 | $14.85 (-4.69%) | $15.59 | $14.82 | 1.28 M | $1.34 B |
| 12/02/2024 | $15.20 | $15.59 (2.57%) | $15.61 | $15.10 | 1.80 M | $1.40 B |
| 11/29/2024 | $15.37 | $15.57 (1.3%) | $15.66 | $15.35 | 572,200 | $1.40 B |
| 11/27/2024 | $15.37 | $15.48 (0.72%) | $15.73 | $15.31 | 1.05 M | $1.39 B |
| 11/26/2024 | $15.64 | $15.27 (-2.37%) | $15.72 | $15.01 | 1.49 M | $1.38 B |
| 11/25/2024 | $15.71 | $15.75 (0.25%) | $16.02 | $15.62 | 1.92 M | $1.42 B |
| 11/22/2024 | $15.16 | $15.44 (1.85%) | $15.71 | $15.05 | 1.38 M | $1.39 B |
| 11/21/2024 | $13.92 | $14.97 (7.54%) | $15.13 | $13.92 | 1.65 M | $1.35 B |
| 11/20/2024 | $13.52 | $13.98 (3.4%) | $13.99 | $13.50 | 1.42 M | $1.26 B |
| 11/19/2024 | $13.81 | $13.67 (-1.01%) | $13.91 | $13.56 | 1.30 M | $1.23 B |
| 11/18/2024 | $13.91 | $13.90 (-0.07%) | $13.93 | $13.53 | 2.42 M | $1.25 B |
| 11/15/2024 | $14.07 | $13.77 (-2.13%) | $14.07 | $13.39 | 2.39 M | $1.24 B |
| 11/14/2024 | $13.91 | $13.98 (0.5%) | $14.65 | $13.85 | 2.23 M | $1.26 B |
| 11/13/2024 | $14.90 | $13.90 (-6.71%) | $15.00 | $13.77 | 5.40 M | $1.25 B |
| 11/12/2024 | $17.01 | $17.18 (1%) | $17.38 | $16.84 | 2.00 M | $1.55 B |
| 11/11/2024 | $17.00 | $17.06 (0.35%) | $17.08 | $16.71 | 1.26 M | $1.54 B |
| 11/08/2024 | $16.56 | $16.61 (0.3%) | $16.65 | $16.08 | 1.24 M | $1.56 B |
| 11/07/2024 | $16.25 | $16.53 (1.72%) | $16.64 | $16.24 | 1.10 M | $1.55 B |
| 11/06/2024 | $16.19 | $16.38 (1.17%) | $16.44 | $15.61 | 1.27 M | $1.54 B |
| 11/05/2024 | $15.04 | $15.79 (4.99%) | $15.90 | $14.93 | 1.14 M | $1.48 B |
| 11/04/2024 | $14.98 | $15.15 (1.13%) | $15.40 | $14.91 | 1.13 M | $1.42 B |
| 11/01/2024 | $15.16 | $15.00 (-1.06%) | $15.23 | $14.96 | 895,816 | $1.41 B |
| 10/31/2024 | $15.31 | $15.05 (-1.7%) | $15.39 | $14.98 | 1.04 M | $1.41 B |
| 10/30/2024 | $15.53 | $15.38 (-0.97%) | $15.97 | $15.32 | 869,700 | $1.44 B |
| 10/29/2024 | $15.77 | $15.64 (-0.82%) | $16.07 | $15.60 | 1.22 M | $1.47 B |
| 10/28/2024 | $15.72 | $15.83 (0.7%) | $15.98 | $15.63 | 3.17 M | $1.49 B |
| 10/25/2024 | $15.63 | $15.45 (-1.15%) | $15.85 | $15.33 | 1.74 M | $1.45 B |
| 10/24/2024 | $15.84 | $15.55 (-1.83%) | $16.32 | $15.54 | 1.11 M | $1.46 B |
| 10/23/2024 | $16.06 | $15.86 (-1.25%) | $16.24 | $15.76 | 1.07 M | $1.49 B |
| 10/22/2024 | $16.37 | $16.13 (-1.47%) | $16.38 | $16.02 | 1.02 M | $1.51 B |
| 10/21/2024 | $16.92 | $16.35 (-3.37%) | $17.03 | $16.32 | 1.71 M | $1.53 B |
| 10/18/2024 | $16.75 | $16.85 (0.6%) | $16.87 | $16.37 | 1.45 M | $1.58 B |
| 10/17/2024 | $16.31 | $16.68 (2.27%) | $17.08 | $16.23 | 2.15 M | $1.57 B |
| 10/16/2024 | $15.79 | $16.57 (4.94%) | $16.64 | $15.69 | 3.24 M | $1.56 B |
| 10/15/2024 | $15.66 | $15.77 (0.7%) | $15.95 | $15.46 | 2.32 M | $1.48 B |
| 10/14/2024 | $16.13 | $15.73 (-2.48%) | $16.13 | $15.54 | 2.60 M | $1.48 B |