Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Progyny, Inc. PGNY

Full chart Compare
Set alert

Price alert · PGNY

All alert types
36.18 USD -0.40 (-1.09%)

Regular-session close

36.18 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

36.08 Day range 36.74
16.30 52-week range 36.58
YTD
+40.89%
1 year
+48.16%

PGNY price history

PGNY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202636.7436.7436.0836.18-0.40-1.09%868,992
Nov 12, 202636.7537.1536.3636.58+0.08+0.22%795,000
Nov 11, 202636.4136.5235.9336.50+0.07+0.19%892,200
Nov 10, 202635.6236.4535.0036.43+0.48+1.34%1,419,300
Nov 9, 202634.9936.0034.8835.95+1.11+3.19%1,645,300
Nov 6, 202633.6734.9033.3434.84+0.47+1.37%1,548,500
Nov 5, 202633.1735.5032.0334.37+4.27+14.19%2,789,600
Nov 4, 202629.3930.7428.8030.10+1.04+3.58%1,244,800
Nov 3, 202629.6729.7128.9529.06-0.35-1.19%1,028,200
Nov 2, 202629.2629.7629.1029.41+0.22+0.75%1,351,200
Oct 30, 202628.6629.2228.3029.19+0.79+2.78%807,700
Oct 29, 202628.0328.5828.0328.40+0.53+1.90%657,500
Oct 28, 202627.5528.4227.5527.87+0.15+0.54%543,200
Oct 27, 202628.1028.3427.6127.72-0.41-1.46%923,800
Oct 26, 202628.9729.2528.1228.13-0.84-2.90%650,900
Oct 23, 202629.0629.1128.8028.97-0.15-0.52%565,800
Oct 22, 202628.5929.2428.4729.12+0.68+2.39%744,500
Oct 21, 202628.5528.7428.2628.44-0.14-0.49%712,700
Oct 20, 202628.0328.9528.0328.58+0.74+2.66%1,233,300
Oct 19, 202626.7727.8626.7527.84+0.98+3.65%782,000
Oct 16, 202627.6527.7826.7426.86-0.59-2.15%919,500
Oct 15, 202627.7728.4127.4327.45-0.39-1.40%1,057,200
Oct 14, 202627.2628.0627.2627.84+0.45+1.64%774,000
Oct 13, 202628.2228.8227.2627.39-0.64-2.28%1,061,600
Oct 12, 202627.8828.1727.6428.03+0.10+0.36%826,000
Oct 9, 202627.9028.2427.6427.93+0.10+0.36%694,500
Oct 8, 202627.5128.0026.8527.83+0.28+1.02%1,701,100
Oct 7, 202625.8128.3225.8127.55+1.64+6.33%2,262,700
Oct 6, 202625.8626.2425.5625.91+0.05+0.19%868,300
Oct 5, 202625.2525.9225.0125.86+0.63+2.50%1,049,600
Oct 2, 202624.9625.4524.8725.23+0.38+1.53%939,600
Oct 1, 202625.1125.3724.7924.85-0.34-1.35%1,587,300
Sep 30, 202624.8325.4924.8025.19+0.40+1.61%980,500
Sep 29, 202625.2525.3424.3324.79-0.73-2.86%1,551,900
Sep 28, 202625.4725.9625.4025.52+0.08+0.31%1,080,700
Sep 25, 202625.8826.0525.3925.44-0.53-2.04%1,110,700
Sep 24, 202625.6626.2125.2525.97+0.14+0.54%1,332,800
Sep 23, 202626.1026.4225.6425.83-0.41-1.56%1,347,300
Sep 22, 202626.9627.1526.1626.24-0.62-2.31%882,000
Sep 21, 202627.2227.2526.6726.86-0.27-1.00%821,000
Sep 18, 202627.0127.3026.9527.13+0.12+0.44%3,141,000
Sep 17, 202627.3827.6526.9727.01-0.37-1.35%828,700
Sep 16, 202627.6327.9227.1527.38-0.38-1.37%864,500
Sep 15, 202627.8827.9127.5827.76-0.09-0.32%690,800
Sep 14, 202627.6927.9827.4227.85+0.50+1.83%1,064,200
Sep 11, 202627.4527.7727.3227.35+0.27+1.00%1,244,600
Sep 10, 202626.9427.6026.9427.08-0.04-0.15%894,600
Sep 9, 202626.7427.2226.4827.12-0.03-0.11%1,121,400
Sep 8, 202626.0027.6125.8727.15+1.21+4.66%1,854,400
Sep 4, 202626.5126.6725.8225.94-0.67-2.52%1,057,000
Sep 3, 202626.4726.7626.0826.61+0.32+1.22%708,400
Sep 2, 202625.7126.6325.7126.29+0.63+2.46%1,025,200
Sep 1, 202625.4926.0925.4625.66+0.07+0.27%765,000
Aug 31, 202625.9826.1025.4725.59-0.41-1.58%911,900
Aug 28, 202625.9626.2625.8926.00+0.14+0.54%832,600
Aug 27, 202626.2626.4925.7025.86-0.51-1.93%1,162,300
Aug 26, 202625.6026.4725.6026.37+0.55+2.13%1,117,300
Aug 25, 202625.5125.8525.3725.82+0.37+1.45%1,405,900
Aug 24, 202625.6525.9025.3425.45-0.20-0.78%815,300
Aug 21, 202626.0826.2725.2425.65-0.31-1.19%1,076,800
Aug 20, 202626.1426.5925.8125.96+0.43+1.68%1,141,900
Aug 19, 202625.6025.9025.4125.53-0.18-0.70%867,400
Aug 18, 202625.6326.0125.5725.71+0.38+1.50%995,700
Aug 17, 202626.0026.1325.2625.33-0.95-3.61%740,600
Aug 14, 202625.7626.4625.7226.28+0.39+1.51%850,500

65 days, newest first. Daily bars as drawn on the PGNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.