-
5 DAY PERFORMANCE
+8.86% -
1 MONTH PERFORMANCE
-8.32% -
3 MONTH PERFORMANCE
-30.51% -
6 MONTH PERFORMANCE
-45.41% -
YEAR-TO-DATE PERFORMANCE
-59.68% -
1 YEAR PERFORMANCE
-54.38%
Progyny, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $16.37 | $16.10 (-1.65%) | $16.51 | $16.09 | 1.12 M | $1.51 B |
| 10/10/2024 | $16.26 | $16.45 (1.17%) | $16.56 | $16.16 | 1.07 M | $1.54 B |
| 10/09/2024 | $16.50 | $16.44 (-0.36%) | $16.66 | $16.23 | 2.25 M | $1.54 B |
| 10/08/2024 | $16.27 | $16.32 (0.31%) | $16.55 | $16.06 | 2.41 M | $1.53 B |
| 10/07/2024 | $16.27 | $16.09 (-1.11%) | $16.34 | $15.96 | 1.95 M | $1.51 B |
| 10/04/2024 | $16.06 | $16.30 (1.49%) | $16.46 | $15.95 | 1.94 M | $1.53 B |
| 10/03/2024 | $16.32 | $15.82 (-3.06%) | $16.32 | $15.80 | 1.42 M | $1.48 B |
| 10/02/2024 | $16.16 | $16.33 (1.05%) | $16.63 | $15.90 | 1.50 M | $1.53 B |
| 10/01/2024 | $16.89 | $16.18 (-4.2%) | $16.89 | $16.13 | 1.30 M | $1.52 B |
| 09/30/2024 | $16.65 | $16.76 (0.66%) | $17.01 | $16.60 | 1.43 M | $1.57 B |
| 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 |