Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free PGNY Stock Alerts
$28.09
+0.54 (+1.96%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Progyny Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
-14.10%
3 Month
Performance
-31.12%
6 Month
Performance
-12.76%
Year-To-Date
Performance
-24.45%
1 Year
Performance
-24.35%
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
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

PGNY Stock Chart for Sunday, May, 19, 2024

PGNY Chart by TradingView

Progyny Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.55$28.09
+1.96%		$28.09$27.011.26 million shs$2.67 billion
05/16/2024$26.78$27.55
+2.88%		$27.81$26.671.25 million shs$2.62 billion
05/15/2024$27.48$26.78
-2.55%		$28.01$26.741.34 million shs$2.55 billion
05/14/2024$27.40$27.48
+0.29%		$28.27$26.931.81 million shs$2.64 billion
05/13/2024$27.53$27.40
-0.47%		$28.12$26.712.05 million shs$2.63 billion
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:PGNY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits