Progyny (PGNY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)

Free PGNY Stock Alerts

$31.88

-0.87 (-2.66%)

(As of 04/18/2024 ET)

Compare

Progyny Stock Price Performance

5 Day Performance: -6.78%
1 Month Performance: -12.20%
3 Month Performance: -16.50%
6 Month Performance: -0.25%
Year-To-Date Performance: -14.25%
1 Year Performance: -2.09%

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 Swap Profits

Claim Your Complimentary Bitcoin Reward

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now

PGNY Stock Chart for Thursday, April, 18, 2024

Progyny Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$32.75	$31.88 -2.66%	$33.50	$31.80	1.30 million shs	$3.06 billion
04/17/2024	$33.39	$32.75 -1.92%	$33.76	$32.70	637,559 shs	$3.15 billion
04/16/2024	$33.81	$33.39 -1.24%	$33.85	$33.29	629,837 shs	$3.22 billion
04/15/2024	$34.20	$33.81 -1.14%	$34.40	$33.60	627,213 shs	$3.26 billion
04/12/2024	$34.97	$34.20 -2.20%	$34.92	$34.04	368,354 shs	$3.30 billion
04/11/2024	$34.83	$34.97 +0.40%	$35.39	$34.58	466,335 shs	$3.37 billion
Get the Latest News and Ratings for PGNY and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Progyny and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$35.95	$34.83 -3.12%	$35.10	$34.41	735,992 shs	$3.36 billion
04/09/2024	$35.84	$35.95 +0.31%	$36.36	$35.59	540,151 shs	$3.47 billion
04/08/2024	$35.39	$35.84 +1.27%	$35.96	$35.48	443,863 shs	$3.46 billion
04/05/2024	$35.50	$35.39 -0.31%	$35.56	$35.12	416,382 shs	$3.42 billion
04/04/2024	$35.75	$35.50 -0.70%	$36.50	$35.32	540,272 shs	$3.43 billion
04/03/2024	$35.67	$35.75 +0.22%	$35.98	$35.35	900,859 shs	$3.45 billion
04/02/2024	$36.51	$35.67 -2.30%	$36.77	$35.36	589,519 shs	$3.44 billion
04/01/2024	$38.15	$36.51 -4.30%	$37.92	$36.03	1.11 million shs	$3.52 billion
03/29/2024	$38.15	$38.15	$38.98	$37.81	695,603 shs	$3.68 billion
03/28/2024	$37.99	$38.15 +0.42%	$38.98	$37.91	695,603 shs	$3.68 billion
03/27/2024	$37.04	$37.99 +2.56%	$38.18	$37.30	884,672 shs	$3.67 billion
03/26/2024	$37.00	$37.04 +0.11%	$37.52	$36.80	640,191 shs	$3.57 billion
03/25/2024	$37.24	$37.00 -0.64%	$37.93	$36.65	870,832 shs	$3.57 billion
03/22/2024	$37.05	$37.24 +0.51%	$37.53	$36.98	669,428 shs	$3.59 billion
03/21/2024	$36.56	$37.05 +1.34%	$37.76	$36.60	818,607 shs	$3.58 billion
03/20/2024	$36.29	$36.56 +0.74%	$37.10	$35.89	674,904 shs	$3.53 billion
03/19/2024	$36.31	$36.29 -0.06%	$36.67	$36.02	622,190 shs	$3.50 billion
03/18/2024	$35.17	$36.31 +3.24%	$36.49	$35.00	594,214 shs	$3.50 billion
03/15/2024	$35.40	$35.17 -0.65%	$35.97	$35.11	1.12 million shs	$3.39 billion
03/14/2024	$36.69	$35.40 -3.52%	$36.69	$35.21	824,413 shs	$3.42 billion
03/13/2024	$36.05	$36.69 +1.78%	$37.10	$36.05	863,281 shs	$3.54 billion
03/12/2024	$35.95	$36.05 +0.28%	$36.56	$35.64	871,731 shs	$3.48 billion
03/11/2024	$35.49	$35.95 +1.30%	$36.20	$35.18	789,287 shs	$3.47 billion
03/08/2024	$34.56	$35.49 +2.69%	$35.98	$34.88	887,173 shs	$3.42 billion
03/07/2024	$33.63	$34.56 +2.77%	$35.09	$33.85	935,470 shs	$3.34 billion
03/06/2024	$34.50	$33.63 -2.52%	$34.80	$33.55	1.15 million shs	$3.25 billion
03/05/2024	$35.48	$34.50 -2.76%	$35.48	$34.43	757,934 shs	$3.33 billion
03/04/2024	$36.02	$35.48 -1.50%	$36.20	$35.30	888,764 shs	$3.42 billion
03/01/2024	$36.52	$36.02 -1.37%	$36.99	$35.63	1.85 million shs	$3.45 billion
02/29/2024	$34.65	$36.52 +5.40%	$37.20	$35.02	2.09 million shs	$3.50 billion
02/28/2024	$40.79	$34.65 -15.05%	$36.45	$33.07	4.08 million shs	$3.32 billion
02/27/2024	$39.87	$40.79 +2.31%	$40.89	$40.09	814,041 shs	$3.91 billion
02/26/2024	$38.67	$39.87 +3.10%	$40.59	$38.81	907,346 shs	$3.82 billion
02/23/2024	$37.72	$38.67 +2.52%	$38.95	$37.24	1.28 million shs	$3.71 billion
Claim Your Complimentary Bitcoin Reward (Ad) Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached. Secure Your Spot Now
02/22/2024	$40.30	$37.72 -6.40%	$40.33	$36.61	2.19 million shs	$3.61 billion
02/21/2024	$40.40	$40.30 -0.25%	$40.35	$39.70	916,684 shs	$3.86 billion
02/20/2024	$40.78	$40.40 -0.93%	$40.77	$40.23	638,226 shs	$3.87 billion
02/19/2024	$40.78	$40.78	$42.08	$40.66	854,300 shs	$3.91 billion
02/16/2024	$41.38	$40.78 -1.45%	$42.08	$40.66	850,431 shs	$3.91 billion
02/15/2024	$40.67	$41.38 +1.75%	$41.54	$40.54	544,481 shs	$3.97 billion
02/14/2024	$40.16	$40.67 +1.27%	$40.97	$40.17	638,418 shs	$3.90 billion
02/13/2024	$41.62	$40.16 -3.51%	$41.22	$40.00	687,737 shs	$3.85 billion
02/12/2024	$40.44	$41.62 +2.92%	$41.68	$40.37	524,032 shs	$3.99 billion
02/09/2024	$40.35	$40.44 +0.22%	$40.94	$40.27	683,557 shs	$3.88 billion
02/08/2024	$39.79	$40.35 +1.41%	$41.81	$39.71	523,335 shs	$3.87 billion
02/07/2024	$39.90	$39.79 -0.28%	$40.72	$39.73	581,208 shs	$3.81 billion
02/06/2024	$38.84	$39.90 +2.73%	$40.19	$38.63	966,911 shs	$3.82 billion
02/05/2024	$39.09	$38.84 -0.64%	$38.96	$37.79	700,082 shs	$3.72 billion
02/02/2024	$38.76	$39.09 +0.85%	$39.37	$38.08	354,852 shs	$3.75 billion
02/01/2024	$38.09	$38.76 +1.76%	$38.80	$37.31	538,695 shs	$3.71 billion
01/31/2024	$38.52	$38.09 -1.12%	$39.16	$38.05	714,276 shs	$3.65 billion
01/30/2024	$38.48	$38.52 +0.10%	$38.74	$37.93	420,213 shs	$3.69 billion
01/29/2024	$37.69	$38.48 +2.10%	$38.58	$36.87	541,348 shs	$3.69 billion
01/26/2024	$37.74	$37.69 -0.13%	$38.23	$37.52	317,976 shs	$3.61 billion
01/25/2024	$38.25	$37.74 -1.33%	$38.90	$37.41	428,246 shs	$3.62 billion
01/24/2024	$37.84	$38.25 +1.08%	$38.35	$37.74	397,225 shs	$3.67 billion
01/23/2024	$38.05	$37.84 -0.55%	$38.62	$37.45	337,242 shs	$3.63 billion
01/22/2024	$37.41	$38.05 +1.71%	$38.41	$37.49	670,432 shs	$3.65 billion
01/19/2024	$38.18	$37.41 -2.02%	$38.43	$37.06	439,931 shs	$3.59 billion
01/18/2024	$38.19	$38.18 -0.03%	$38.42	$37.35	693,923 shs	$3.66 billion
01/17/2024	$38.34	$38.19 -0.39%	$38.28	$37.55	440,908 shs	$3.66 billion

Related Companies:

This page (NASDAQ:PGNY) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

Progyny Stock Price Performance

PGNY Stock Chart for Thursday, April, 18, 2024

Progyny Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info