Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

Progyny logo
$20.52 -0.37 (-1.77%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$20.51 -0.01 (-0.05%)
As of 05/23/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Progyny Stock Price Performance

The Progyny (PGNY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.00%, with a year-to-date return of 18.96%. In the past month, the stock has decreased 9.84%, reflecting recent market activity.

As of the latest close, Progyny traded at $20.52 with a market cap of $1.76 billion and volume of 822,500 shares. Five years ago, the stock traded at $25.10, representing a 18.25% decrease over that period. At the time, it had a market cap of $2.14 billion and a volume of 572,621 shares.

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.

5 Day
Performance
-6.17%
1 Month
Performance
-9.84%
3 Month
Performance
-10.70%
Year-To-Date
Performance
+18.96%
1 Year
Performance
-24.00%
5 Year
Performance
-18.25%

PGNY Stock Chart for Sunday, May, 25, 2025

Progyny Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$20.89$20.52
-1.77%
$20.81$20.49822,500 shs$1.76 billion
05/22/2025$21.19$20.89
-1.42%
$21.38$20.85851,208 shs$1.79 billion
05/21/2025$21.87$21.19
-3.11%
$21.69$21.16893,401 shs$1.82 billion
05/20/2025$21.50$21.87
+1.72%
$21.95$21.341.34 million shs$1.87 billion
05/19/2025$22.30$21.50
-3.59%
$22.24$21.001.44 million shs$1.84 billion
05/16/2025$21.95$22.30
+1.59%
$22.70$21.921.17 million shs$1.91 billion
05/15/2025$21.86$21.95
+0.41%
$22.07$21.161.05 million shs$1.88 billion
05/14/2025$21.68$21.86
+0.83%
$22.15$21.591.06 million shs$1.87 billion
05/13/2025$22.00$21.68
-1.45%
$22.13$21.431.13 million shs$1.86 billion
05/12/2025$21.20$22.00
+3.77%
$22.01$20.831.61 million shs$1.88 billion
05/09/2025$23.40$21.20
-9.38%
$22.81$20.353.57 million shs$1.82 billion
05/08/2025$23.41$23.40
-0.06%
$23.77$23.081.23 million shs$2.00 billion
05/07/2025$23.36$23.41
+0.21%
$23.49$23.01822,145 shs$2.01 billion
05/06/2025$23.40$23.36
-0.17%
$23.38$22.731.04 million shs$2.00 billion
05/05/2025$23.23$23.40
+0.73%
$23.42$22.90987,739 shs$2.00 billion
05/02/2025$22.80$23.23
+1.89%
$23.38$22.86721,327 shs$1.99 billion
05/01/2025$22.84$22.80
-0.18%
$23.09$22.28636,296 shs$1.95 billion
04/30/2025$22.96$22.84
-0.52%
$22.90$22.44756,580 shs$1.96 billion
04/29/2025$22.75$22.96
+0.92%
$23.18$22.68979,881 shs$1.97 billion
04/28/2025$22.76$22.75
-0.04%
$22.89$22.38504,896 shs$1.95 billion
04/25/2025$22.90$22.76
-0.61%
$22.91$22.34530,308 shs$1.95 billion
04/24/2025$22.33$22.90
+2.57%
$22.96$22.29769,438 shs$1.96 billion

This page (NASDAQ:PGNY) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners