-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
-22.91% -
3 MONTH PERFORMANCE
-41.31% -
6 MONTH PERFORMANCE
-55.99% -
YEAR-TO-DATE PERFORMANCE
-54.84% -
1 YEAR PERFORMANCE
-51.18%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $16.95 | $16.80 (-0.88%) | $17.27 | $16.78 | 1.84 M | $1.58 B |
| 09/26/2024 | $16.92 | $16.72 (-1.18%) | $17.13 | $16.62 | 2.09 M | $1.57 B |
| 09/25/2024 | $17.11 | $16.65 (-2.69%) | $17.21 | $16.51 | 2.49 M | $1.56 B |
| 09/24/2024 | $17.38 | $17.15 (-1.32%) | $17.44 | $16.97 | 2.61 M | $1.61 B |
| 09/23/2024 | $16.65 | $17.19 (3.24%) | $17.23 | $16.46 | 3.67 M | $1.61 B |
| 09/20/2024 | $16.35 | $16.62 (1.65%) | $17.11 | $15.75 | 19.31 M | $1.56 B |
| 09/19/2024 | $17.60 | $16.46 (-6.48%) | $17.97 | $13.93 | 19.16 M | $1.55 B |
| 09/18/2024 | $24.78 | $24.44 (-1.37%) | $25.19 | $24.43 | 1.54 M | $2.29 B |
| 09/17/2024 | $24.54 | $24.82 (1.14%) | $25.38 | $24.54 | 1.47 M | $2.33 B |
| 09/16/2024 | $24.33 | $24.31 (-0.08%) | $24.66 | $24.17 | 1.47 M | $2.28 B |
| 09/13/2024 | $23.57 | $24.15 (2.46%) | $24.19 | $23.37 | 1.12 M | $2.27 B |
| 09/12/2024 | $22.99 | $23.25 (1.13%) | $23.59 | $22.35 | 1.74 M | $2.18 B |
| 09/11/2024 | $23.13 | $22.90 (-0.99%) | $23.22 | $22.23 | 1.25 M | $2.15 B |
| 09/10/2024 | $23.49 | $23.14 (-1.49%) | $23.56 | $22.38 | 1.47 M | $2.17 B |
| 09/09/2024 | $23.78 | $23.54 (-1.01%) | $23.94 | $23.18 | 2.02 M | $2.21 B |
| 09/06/2024 | $23.77 | $23.19 (-2.44%) | $23.94 | $22.81 | 1.64 M | $2.18 B |
| 09/05/2024 | $23.93 | $23.69 (-1%) | $24.11 | $23.34 | 1.38 M | $2.22 B |
| 09/04/2024 | $23.53 | $23.79 (1.1%) | $24.21 | $23.24 | 1.78 M | $2.23 B |
| 09/03/2024 | $23.17 | $23.59 (1.81%) | $24.22 | $23.15 | 2.16 M | $2.21 B |
| 08/30/2024 | $22.26 | $23.49 (5.53%) | $23.53 | $22.26 | 3.04 M | $2.20 B |
| 08/29/2024 | $22.04 | $22.15 (0.5%) | $22.29 | $21.87 | 1.20 M | $2.08 B |
| 08/28/2024 | $21.52 | $21.78 (1.21%) | $21.83 | $21.36 | 732,536 | $2.04 B |
| 08/27/2024 | $21.60 | $21.59 (-0.05%) | $21.75 | $21.35 | 732,327 | $2.03 B |
| 08/26/2024 | $21.94 | $21.70 (-1.09%) | $22.05 | $21.66 | 946,642 | $2.04 B |
| 08/23/2024 | $21.23 | $21.80 (2.68%) | $21.90 | $21.15 | 937,200 | $2.05 B |
| 08/22/2024 | $21.54 | $21.02 (-2.41%) | $21.69 | $20.94 | 891,700 | $1.97 B |
| 08/21/2024 | $21.28 | $21.57 (1.36%) | $21.68 | $21.04 | 1.32 M | $2.02 B |
| 08/20/2024 | $21.14 | $21.06 (-0.38%) | $21.53 | $20.89 | 1.16 M | $1.98 B |
| 08/19/2024 | $21.05 | $21.18 (0.62%) | $21.33 | $20.94 | 1.47 M | $1.99 B |
| 08/16/2024 | $20.71 | $21.04 (1.59%) | $21.04 | $20.63 | 1.21 M | $1.97 B |
| 08/15/2024 | $21.04 | $20.85 (-0.9%) | $21.26 | $20.83 | 1.82 M | $1.96 B |
| 08/14/2024 | $21.44 | $20.50 (-4.38%) | $21.45 | $20.47 | 1.84 M | $1.92 B |
| 08/13/2024 | $21.28 | $21.60 (1.5%) | $21.64 | $21.02 | 2.01 M | $2.03 B |
| 08/12/2024 | $21.75 | $21.02 (-3.36%) | $22.25 | $21.01 | 2.02 M | $1.97 B |
| 08/09/2024 | $20.88 | $21.61 (3.5%) | $21.96 | $20.80 | 2.22 M | $2.03 B |
| 08/08/2024 | $20.80 | $20.96 (0.77%) | $21.03 | $20.28 | 3.65 M | $1.97 B |
| 08/07/2024 | $21.00 | $20.85 (-0.71%) | $22.11 | $19.60 | 5.72 M | $1.96 B |
| 08/06/2024 | $25.39 | $25.74 (1.38%) | $26.04 | $24.96 | 2.43 M | $2.42 B |
| 08/05/2024 | $25.41 | $25.32 (-0.35%) | $25.90 | $24.91 | 1.31 M | $2.38 B |
| 08/02/2024 | $26.04 | $26.80 (2.92%) | $27.15 | $25.27 | 1.57 M | $2.59 B |
| 08/01/2024 | $28.24 | $27.10 (-4.04%) | $28.36 | $27.07 | 1.46 M | $2.61 B |
| 07/31/2024 | $28.91 | $28.20 (-2.46%) | $28.99 | $28.02 | 1.39 M | $2.72 B |
| 07/30/2024 | $29.03 | $28.95 (-0.28%) | $29.65 | $28.87 | 725,708 | $2.79 B |
| 07/29/2024 | $29.18 | $29.02 (-0.55%) | $29.46 | $28.67 | 497,447 | $2.80 B |
| 07/26/2024 | $29.09 | $29.14 (0.17%) | $29.29 | $28.74 | 611,800 | $2.81 B |
| 07/25/2024 | $28.03 | $28.60 (2.03%) | $29.10 | $27.98 | 743,500 | $2.76 B |
| 07/24/2024 | $28.06 | $27.98 (-0.29%) | $28.43 | $27.73 | 492,508 | $2.70 B |
| 07/23/2024 | $27.44 | $28.26 (2.99%) | $28.29 | $27.14 | 674,625 | $2.73 B |
| 07/22/2024 | $27.89 | $27.42 (-1.69%) | $27.92 | $27.05 | 1.12 M | $2.65 B |
| 07/19/2024 | $28.23 | $27.79 (-1.56%) | $28.32 | $27.51 | 1.17 M | $2.68 B |
| 07/18/2024 | $29.36 | $28.02 (-4.56%) | $29.78 | $28.02 | 978,796 | $2.70 B |
| 07/17/2024 | $29.99 | $29.58 (-1.37%) | $30.42 | $29.52 | 935,625 | $2.85 B |
| 07/16/2024 | $29.59 | $30.00 (1.39%) | $30.21 | $29.33 | 1.43 M | $2.89 B |
| 07/15/2024 | $29.11 | $29.03 (-0.27%) | $29.71 | $28.91 | 636,324 | $2.80 B |
| 07/12/2024 | $28.44 | $28.95 (1.79%) | $28.98 | $28.30 | 618,551 | $2.79 B |
| 07/11/2024 | $27.77 | $28.18 (1.48%) | $28.25 | $27.49 | 801,959 | $2.72 B |
| 07/10/2024 | $28.23 | $27.27 (-3.4%) | $28.23 | $26.98 | 976,640 | $2.63 B |
| 07/09/2024 | $28.23 | $28.16 (-0.25%) | $28.31 | $27.76 | 716,483 | $2.72 B |
| 07/08/2024 | $28.62 | $28.25 (-1.29%) | $28.91 | $28.11 | 1.04 M | $2.73 B |
| 07/05/2024 | $28.20 | $28.44 (0.85%) | $28.55 | $28.01 | 832,679 | $2.74 B |
| 07/03/2024 | $28.45 | $28.26 (-0.67%) | $28.53 | $28.16 | 517,575 | $2.73 B |
| 07/02/2024 | $28.53 | $28.33 (-0.7%) | $28.53 | $28.01 | 1.04 M | $2.73 B |
| 07/01/2024 | $28.65 | $28.38 (-0.94%) | $29.14 | $27.98 | 1.24 M | $2.74 B |
| 06/28/2024 | $28.75 | $28.61 (-0.49%) | $28.78 | $28.13 | 2.26 M | $2.76 B |