Progyny, Inc.PGNYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.87 | $24.30 | $23.53 | $24.21 | 1.56M |
| 1/30/2026 | $23.92 | $24.06 | $23.35 | $23.87 | 1.42M |
| 1/29/2026 | $24.51 | $24.82 | $23.49 | $24.12 | 1.45M |
| 1/28/2026 | $24.40 | $24.63 | $23.98 | $24.53 | 1.50M |
| 1/27/2026 | $24.40 | $24.60 | $23.94 | $24.25 | 1.18M |
| 1/26/2026 | $25.23 | $25.45 | $24.74 | $24.84 | 1.58M |
| 1/23/2026 | $25.00 | $25.35 | $24.65 | $25.22 | 1.95M |
| 1/22/2026 | $25.39 | $25.39 | $24.62 | $25.00 | 1.43M |
| 1/21/2026 | $25.71 | $25.78 | $24.94 | $25.45 | 1.18M |
| 1/20/2026 | $25.05 | $25.67 | $24.77 | $25.38 | 1.68M |
| 1/16/2026 | $24.29 | $24.92 | $24.10 | $24.52 | 1.35M |
| 1/15/2026 | $26.00 | $26.15 | $24.26 | $24.31 | 1.42M |
| 1/14/2026 | $25.15 | $26.29 | $25.05 | $26.12 | 1.54M |
| 1/13/2026 | $28.71 | $28.75 | $25.18 | $25.24 | 2.56M |
| 1/12/2026 | $27.10 | $28.63 | $27.03 | $28.42 | 1.66M |
| 1/9/2026 | $27.45 | $27.86 | $26.93 | $26.99 | 1.35M |
| 1/8/2026 | $27.51 | $28.49 | $27.20 | $27.43 | 1.51M |
| 1/7/2026 | $26.67 | $26.87 | $26.21 | $26.80 | 1.27M |
| 1/6/2026 | $26.70 | $26.91 | $26.30 | $26.67 | 1.62M |
| 1/5/2026 | $25.80 | $26.92 | $25.80 | $26.66 | 1.30M |
| 1/2/2026 | $25.64 | $26.01 | $25.40 | $25.74 | 880,823 |
| 12/31/2025 | $25.80 | $26.13 | $25.65 | $25.68 | 761,143 |
| 12/30/2025 | $25.53 | $25.98 | $25.39 | $25.84 | 1.04M |
| 12/29/2025 | $25.72 | $26.24 | $25.38 | $25.62 | 1.18M |
| 12/26/2025 | $25.37 | $25.96 | $25.14 | $25.80 | 1.01M |
| 12/24/2025 | $25.31 | $26.07 | $25.31 | $25.51 | 789,900 |
| 12/23/2025 | $26.96 | $27.40 | $25.31 | $25.57 | 1.85M |
| 12/22/2025 | $26.63 | $27.76 | $26.63 | $26.96 | 1.62M |
| 12/19/2025 | $26.13 | $26.79 | $26.06 | $26.63 | 2.50M |
| 12/18/2025 | $25.81 | $26.41 | $25.81 | $26.16 | 1.05M |
| 12/17/2025 | $25.92 | $26.22 | $25.58 | $25.99 | 2.42M |
| 12/16/2025 | $26.36 | $26.73 | $25.88 | $26.01 | 1.46M |
| 12/15/2025 | $26.75 | $26.84 | $26.12 | $26.34 | 1.49M |
| 12/12/2025 | $26.11 | $26.79 | $25.77 | $26.71 | 1.59M |
| 12/11/2025 | $25.07 | $26.04 | $25.07 | $26.01 | 1.21M |
| 12/10/2025 | $24.55 | $25.20 | $24.46 | $25.17 | 1.37M |
| 12/9/2025 | $24.99 | $25.27 | $24.45 | $24.72 | 999,300 |
| 12/8/2025 | $24.09 | $24.72 | $23.78 | $24.70 | 1.26M |
| 12/5/2025 | $24.13 | $24.34 | $23.82 | $24.02 | 1.25M |
| 12/4/2025 | $24.59 | $24.61 | $23.75 | $24.15 | 1.15M |
| 12/3/2025 | $24.84 | $25.08 | $24.47 | $24.55 | 1.05M |
| 12/2/2025 | $25.40 | $25.50 | $24.87 | $24.95 | 1.30M |
| 12/1/2025 | $26.50 | $26.65 | $25.11 | $25.27 | 1.64M |
| 11/28/2025 | $26.87 | $26.99 | $26.33 | $26.37 | 480,129 |
| 11/26/2025 | $26.79 | $27.18 | $26.55 | $26.70 | 1.29M |
| 11/25/2025 | $26.62 | $27.51 | $26.17 | $26.77 | 1.49M |
| 11/24/2025 | $26.39 | $26.65 | $25.81 | $26.33 | 1.77M |
| 11/21/2025 | $24.59 | $26.04 | $24.59 | $25.86 | 1.16M |
| 11/20/2025 | $25.36 | $25.60 | $24.43 | $24.83 | 2.27M |
| 11/19/2025 | $25.83 | $26.01 | $25.32 | $25.40 | 1.53M |
| 11/18/2025 | $26.36 | $26.53 | $25.56 | $25.85 | 1.90M |
| 11/17/2025 | $25.50 | $27.25 | $25.36 | $26.82 | 3.65M |
| 11/14/2025 | $24.07 | $24.72 | $23.75 | $24.55 | 1.42M |
| 11/13/2025 | $23.80 | $24.55 | $23.72 | $24.42 | 1.43M |
| 11/12/2025 | $24.32 | $24.87 | $24.03 | $24.07 | 2.06M |
| 11/11/2025 | $23.79 | $23.88 | $23.32 | $23.81 | 2.40M |
| 11/10/2025 | $22.57 | $23.98 | $22.21 | $23.62 | 3.64M |
| 11/7/2025 | $20.67 | $22.45 | $20.00 | $22.37 | 4.59M |
| 11/6/2025 | $18.80 | $18.81 | $17.99 | $18.01 | 1.89M |
| 11/5/2025 | $18.79 | $19.12 | $18.50 | $18.88 | 1.46M |
| 11/4/2025 | $18.28 | $18.84 | $18.03 | $18.57 | 1.33M |