Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free PGNY Stock Alerts
$27.53
-4.97 (-15.29%)
(As of 05/10/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Progyny Stock Price Performance

5 Day
Performance
-14.40%
1 Month
Performance
-19.50%
3 Month
Performance
-31.45%
6 Month
Performance
-9.65%
Year-To-Date
Performance
-25.95%
1 Year
Performance
-24.80%
Receive PGNY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Progyny and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PGNY Stock Chart for Monday, May, 13, 2024

PGNY Chart by TradingView

Progyny Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$32.50$27.53
-15.29%		$27.91$24.409.00 million shs$2.65 billion
05/09/2024$32.16$32.50
+1.06%		$32.57$31.951.65 million shs$3.09 billion
05/08/2024$33.06$32.16
-2.72%		$32.99$32.131.15 million shs$3.09 billion
05/07/2024$32.40$33.06
+2.04%		$33.84$32.201.34 million shs$3.18 billion
05/06/2024$31.72$32.40
+2.14%		$32.61$32.03763,408 shs$3.11 billion
05/03/2024$32.07$31.72
-1.09%		$32.62$31.42760,431 shs$3.05 billion
05/02/2024$32.29$32.07
-0.68%		$32.72$31.59889,784 shs$3.08 billion
05/01/2024$32.06$32.29
+0.72%		$32.72$31.821.00 million shs$3.10 billion
04/30/2024$32.54$32.06
-1.48%		$32.91$32.05714,301 shs$3.08 billion
04/29/2024$32.04$32.54
+1.56%		$32.82$32.15545,990 shs$3.13 billion
04/26/2024$32.50$32.04
-1.42%		$32.70$31.99583,458 shs$3.08 billion
04/25/2024$32.60$32.50
-0.31%		$32.65$32.08588,648 shs$3.12 billion
04/24/2024$32.40$32.60
+0.62%		$32.61$32.00759,132 shs$3.13 billion
04/23/2024$33.06$32.40
-2.00%		$33.30$32.34625,184 shs$3.11 billion
04/22/2024$32.70$33.06
+1.10%		$33.36$32.66663,390 shs$3.18 billion
04/19/2024$31.88$32.70
+2.57%		$32.76$31.881.13 million shs$3.14 billion
04/18/2024$32.75$31.88
-2.66%		$33.50$31.801.30 million shs$3.06 billion
04/17/2024$33.39$32.75
-1.92%		$33.76$32.70637,559 shs$3.15 billion
04/16/2024$33.81$33.39
-1.24%		$33.85$33.29629,837 shs$3.22 billion
04/15/2024$34.20$33.81
-1.14%		$34.40$33.60627,213 shs$3.26 billion
04/12/2024$34.97$34.20
-2.20%		$34.92$34.04368,354 shs$3.30 billion
04/11/2024$34.83$34.97
+0.40%		$35.39$34.58466,335 shs$3.37 billion
04/10/2024$35.95$34.83
-3.12%		$35.10$34.41735,992 shs$3.36 billion
04/09/2024$35.84$35.95
+0.31%		$36.36$35.59540,151 shs$3.47 billion
04/08/2024$35.39$35.84
+1.27%		$35.96$35.48443,863 shs$3.46 billion
04/05/2024$35.50$35.39
-0.31%		$35.56$35.12416,382 shs$3.42 billion
04/04/2024$35.75$35.50
-0.70%		$36.50$35.32540,272 shs$3.43 billion
04/03/2024$35.67$35.75
+0.22%		$35.98$35.35900,859 shs$3.45 billion
04/02/2024$36.51$35.67
-2.30%		$36.77$35.36589,519 shs$3.44 billion
04/01/2024$38.15$36.51
-4.30%		$37.92$36.031.11 million shs$3.52 billion
03/29/2024$38.15$38.15$38.98$37.81695,603 shs$3.68 billion
03/28/2024$37.99$38.15
+0.42%		$38.98$37.91695,603 shs$3.68 billion
03/27/2024$37.04$37.99
+2.56%		$38.18$37.30884,672 shs$3.67 billion
03/26/2024$37.00$37.04
+0.11%		$37.52$36.80640,191 shs$3.57 billion
03/25/2024$37.24$37.00
-0.64%		$37.93$36.65870,832 shs$3.57 billion
03/22/2024$37.05$37.24
+0.51%		$37.53$36.98669,428 shs$3.59 billion
03/21/2024$36.56$37.05
+1.34%		$37.76$36.60818,607 shs$3.58 billion
03/20/2024$36.29$36.56
+0.74%		$37.10$35.89674,904 shs$3.53 billion
03/19/2024$36.31$36.29
-0.06%		$36.67$36.02622,190 shs$3.50 billion
03/18/2024$35.17$36.31
+3.24%		$36.49$35.00594,214 shs$3.50 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$35.40$35.17
-0.65%		$35.97$35.111.12 million shs$3.39 billion
03/14/2024$36.69$35.40
-3.52%		$36.69$35.21824,413 shs$3.42 billion
03/13/2024$36.05$36.69
+1.78%		$37.10$36.05863,281 shs$3.54 billion
03/12/2024$35.95$36.05
+0.28%		$36.56$35.64871,731 shs$3.48 billion
03/11/2024$35.49$35.95
+1.30%		$36.20$35.18789,287 shs$3.47 billion
03/08/2024$34.56$35.49
+2.69%		$35.98$34.88887,173 shs$3.42 billion
03/07/2024$33.63$34.56
+2.77%		$35.09$33.85935,470 shs$3.34 billion
03/06/2024$34.50$33.63
-2.52%		$34.80$33.551.15 million shs$3.25 billion
03/05/2024$35.48$34.50
-2.76%		$35.48$34.43757,934 shs$3.33 billion
03/04/2024$36.02$35.48
-1.50%		$36.20$35.30888,764 shs$3.42 billion
03/01/2024$36.52$36.02
-1.37%		$36.99$35.631.85 million shs$3.45 billion
02/29/2024$34.65$36.52
+5.40%		$37.20$35.022.09 million shs$3.50 billion
02/28/2024$40.79$34.65
-15.05%		$36.45$33.074.08 million shs$3.32 billion
02/27/2024$39.87$40.79
+2.31%		$40.89$40.09814,041 shs$3.91 billion
02/26/2024$38.67$39.87
+3.10%		$40.59$38.81907,346 shs$3.82 billion
02/23/2024$37.72$38.67
+2.52%		$38.95$37.241.28 million shs$3.71 billion
02/22/2024$40.30$37.72
-6.40%		$40.33$36.612.19 million shs$3.61 billion
02/21/2024$40.40$40.30
-0.25%		$40.35$39.70916,684 shs$3.86 billion
02/20/2024$40.78$40.40
-0.93%		$40.77$40.23638,226 shs$3.87 billion
02/19/2024$40.78$40.78$42.08$40.66854,300 shs$3.91 billion
02/16/2024$41.38$40.78
-1.45%		$42.08$40.66850,431 shs$3.91 billion
02/15/2024$40.67$41.38
+1.75%		$41.54$40.54544,481 shs$3.97 billion
02/14/2024$40.16$40.67
+1.27%		$40.97$40.17638,418 shs$3.90 billion
02/13/2024$41.62$40.16
-3.51%		$41.22$40.00687,737 shs$3.85 billion
02/12/2024$40.44$41.62
+2.92%		$41.68$40.37524,032 shs$3.99 billion

Related Companies:
This page (NASDAQ:PGNY) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings