5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+14.67%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+36.41%
1 YEAR PERFORMANCE
+7.94%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $23.14 | $23.53 (1.69%) | $23.81 | $22.91 | 778.60 K | $2.02 B |
| 08/21/2025 | $22.40 | $23.13 (3.26%) | $23.34 | $22.35 | 815.22 K | $1.98 B |
| 08/20/2025 | $22.80 | $22.56 (-1.05%) | $23.06 | $22.41 | 718.40 K | $1.93 B |
| 08/19/2025 | $23.43 | $22.74 (-2.94%) | $23.72 | $22.63 | 1.44 M | $1.95 B |
| 08/18/2025 | $23.65 | $23.78 (0.55%) | $24.23 | $23.60 | 880.10 K | $2.04 B |
| 08/15/2025 | $22.69 | $23.40 (3.13%) | $23.44 | $22.56 | 1.01 M | $2.01 B |
| 08/14/2025 | $22.98 | $22.55 (-1.87%) | $23.03 | $22.26 | 1.05 M | $1.93 B |
| 08/13/2025 | $21.95 | $23.06 (5.06%) | $23.20 | $21.71 | 1.45 M | $1.98 B |
| 08/12/2025 | $21.75 | $21.78 (0.14%) | $22.09 | $21.26 | 1.02 M | $1.87 B |
| 08/11/2025 | $22.83 | $21.75 (-4.73%) | $23.21 | $21.54 | 1.42 M | $1.87 B |
| 08/08/2025 | $26.21 | $22.85 (-12.82%) | $26.38 | $21.70 | 2.66 M | $1.96 B |
| 08/07/2025 | $23.64 | $23.06 (-2.45%) | $24.00 | $22.92 | 1.97 M | $1.98 B |
| 08/06/2025 | $23.18 | $23.49 (1.34%) | $23.73 | $23.00 | 966.52 K | $2.01 B |
| 08/05/2025 | $23.23 | $23.22 (-0.04%) | $23.34 | $22.65 | 1.06 M | $1.99 B |
| 08/04/2025 | $22.48 | $23.18 (3.11%) | $23.29 | $22.29 | 710.62 K | $1.98 B |
| 08/01/2025 | $23.49 | $22.49 (-4.26%) | $23.49 | $22.36 | 1.21 M | $1.92 B |
| 07/31/2025 | $23.34 | $23.51 (0.73%) | $23.81 | $23.12 | 1.18 M | $2.01 B |
| 07/30/2025 | $22.95 | $23.50 (2.4%) | $23.67 | $22.83 | 702.50 K | $2.01 B |
| 07/29/2025 | $23.36 | $22.83 (-2.27%) | $23.51 | $22.82 | 745.71 K | $1.95 B |
| 07/28/2025 | $23.11 | $23.20 (0.39%) | $23.36 | $22.91 | 845.02 K | $1.98 B |
| 07/25/2025 | $23.12 | $23.11 (-0.04%) | $23.41 | $22.88 | 891.73 K | $1.98 B |
| 07/24/2025 | $23.44 | $23.00 (-1.88%) | $23.67 | $22.93 | 922.60 K | $1.97 B |
| 07/23/2025 | $23.13 | $23.46 (1.43%) | $23.54 | $22.94 | 797.07 K | $2.01 B |
| 07/22/2025 | $23.00 | $22.98 (-0.09%) | $23.32 | $22.84 | 805.50 K | $1.96 B |
| 07/21/2025 | $22.24 | $22.94 (3.15%) | $22.99 | $21.98 | 916.20 K | $1.96 B |
| 07/18/2025 | $23.10 | $22.00 (-4.76%) | $23.10 | $21.83 | 1.28 M | $1.88 B |
| 07/17/2025 | $23.01 | $23.01 (0%) | $23.11 | $22.69 | 1.11 M | $1.97 B |
| 07/16/2025 | $23.32 | $23.02 (-1.29%) | $23.34 | $22.60 | 794.05 K | $1.97 B |
| 07/15/2025 | $23.42 | $23.24 (-0.77%) | $23.60 | $23.09 | 657.53 K | $1.99 B |
| 07/14/2025 | $23.20 | $23.47 (1.16%) | $23.51 | $23.06 | 724.80 K | $2.01 B |
| 07/11/2025 | $23.46 | $23.21 (-1.07%) | $23.60 | $23.05 | 739.95 K | $1.98 B |
| 07/10/2025 | $23.76 | $23.61 (-0.63%) | $23.90 | $23.11 | 938.40 K | $2.02 B |
| 07/09/2025 | $24.40 | $23.78 (-2.54%) | $24.66 | $23.14 | 1.60 M | $2.03 B |
| 07/08/2025 | $21.66 | $24.27 (12.05%) | $24.54 | $21.48 | 3.69 M | $2.08 B |
| 07/07/2025 | $21.46 | $21.45 (-0.05%) | $21.52 | $21.20 | 783.90 K | $1.83 B |
| 07/03/2025 | $21.29 | $21.46 (0.8%) | $21.69 | $21.09 | 605.55 K | $1.83 B |
| 07/02/2025 | $21.89 | $21.24 (-2.97%) | $22.10 | $21.11 | 1.06 M | $1.82 B |
| 07/01/2025 | $21.83 | $22.06 (1.05%) | $22.55 | $21.65 | 1.01 M | $1.89 B |
| 06/30/2025 | $21.89 | $22.00 (0.5%) | $22.34 | $21.82 | 1.09 M | $1.88 B |
| 06/27/2025 | $21.48 | $21.91 (2%) | $22.13 | $21.12 | 2.65 M | $1.87 B |
| 06/26/2025 | $21.03 | $21.46 (2.04%) | $21.50 | $20.94 | 1.09 M | $1.83 B |
| 06/25/2025 | $21.26 | $20.91 (-1.65%) | $21.27 | $20.89 | 890.40 K | $1.79 B |
| 06/24/2025 | $20.87 | $21.26 (1.87%) | $21.30 | $20.68 | 1.04 M | $1.82 B |
| 06/23/2025 | $20.89 | $20.79 (-0.48%) | $20.91 | $20.36 | 1.12 M | $1.78 B |
| 06/20/2025 | $21.61 | $20.98 (-2.92%) | $21.73 | $20.71 | 1.75 M | $1.79 B |
| 06/18/2025 | $21.52 | $21.65 (0.6%) | $22.16 | $21.31 | 927.90 K | $1.85 B |
| 06/17/2025 | $20.87 | $21.53 (3.16%) | $21.57 | $20.79 | 878.73 K | $1.84 B |
| 06/16/2025 | $21.03 | $21.06 (0.14%) | $21.15 | $20.70 | 879.60 K | $1.80 B |
| 06/13/2025 | $21.24 | $21.03 (-0.99%) | $21.36 | $20.85 | 819.30 K | $1.80 B |
| 06/12/2025 | $21.72 | $21.55 (-0.78%) | $21.91 | $21.51 | 735.23 K | $1.84 B |
| 06/11/2025 | $22.43 | $21.69 (-3.3%) | $22.48 | $21.66 | 969.40 K | $1.85 B |
| 06/10/2025 | $22.11 | $22.43 (1.45%) | $22.69 | $21.97 | 816.20 K | $1.92 B |
| 06/09/2025 | $21.85 | $21.97 (0.55%) | $22.41 | $21.48 | 822.90 K | $1.88 B |
| 06/06/2025 | $21.58 | $21.68 (0.46%) | $21.71 | $21.38 | 509.34 K | $1.85 B |
| 06/05/2025 | $21.37 | $21.36 (-0.05%) | $21.71 | $21.29 | 604.70 K | $1.83 B |
| 06/04/2025 | $22.39 | $21.30 (-4.87%) | $22.93 | $21.28 | 1.10 M | $1.82 B |
| 06/03/2025 | $21.68 | $21.98 (1.38%) | $22.08 | $21.18 | 1.08 M | $1.88 B |
| 06/02/2025 | $21.49 | $21.70 (0.98%) | $21.88 | $21.40 | 833.28 K | $1.86 B |
| 05/30/2025 | $21.34 | $21.50 (0.75%) | $22.03 | $20.95 | 1.13 M | $1.84 B |
| 05/29/2025 | $21.26 | $21.34 (0.38%) | $21.62 | $21.12 | 1.07 M | $1.82 B |
| 05/28/2025 | $20.60 | $21.25 (3.16%) | $21.27 | $20.45 | 1.18 M | $1.82 B |
| 05/27/2025 | $20.52 | $20.59 (0.34%) | $20.62 | $20.25 | 1.12 M | $1.76 B |
| 05/23/2025 | $20.74 | $20.52 (-1.06%) | $20.81 | $20.49 | 822.50 K | $1.75 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.
