Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

Progyny logo
$23.13 +0.57 (+2.53%)
Closing price 04:00 PM Eastern
Extended Trading
$23.13 0.00 (0.00%)
As of 05:14 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 increased 7.23%, with a year-to-date return of 34.09%. In the past month, the stock has increased 0.83%, reflecting recent market activity.

As of the latest close, Progyny traded at $22.56 with a market cap of $1.94 billion and volume of 718,376 shares. Five years ago, the stock traded at $29.38, representing a 21.27% decrease over that period. At the time, it had a market cap of $2.53 billion and a volume of 1.50 million 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
-1.15%
1 Month
Performance
+0.83%
3 Month
Performance
+9.16%
Year-To-Date
Performance
+34.09%
1 Year
Performance
+7.23%
5 Year
Performance
-21.27%

PGNY Stock Chart for Thursday, August, 21, 2025

Progyny Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/20/2025$22.74$22.56
-0.79%
$23.06$22.41718,376 shs$1.94 billion
08/19/2025$23.78$22.74
-4.37%
$23.72$22.631.44 million shs$1.96 billion
08/18/2025$23.40$23.78
+1.62%
$24.23$23.60880,075 shs$2.04 billion
08/15/2025$22.55$23.40
+3.77%
$23.44$22.561.01 million shs$2.01 billion
08/14/2025$23.06$22.55
-2.21%
$23.03$22.261.05 million shs$1.94 billion
08/13/2025$21.78$23.06
+5.88%
$23.20$21.711.45 million shs$1.98 billion
08/12/2025$21.75$21.78
+0.14%
$22.09$21.261.02 million shs$1.87 billion
08/11/2025$22.85$21.75
-4.81%
$23.21$21.541.42 million shs$1.86 billion
08/08/2025$23.06$22.85
-0.91%
$26.38$21.702.66 million shs$1.96 billion
08/07/2025$23.49$23.06
-1.83%
$24.00$22.921.97 million shs$1.98 billion
08/06/2025$23.22$23.49
+1.16%
$23.73$23.00966,516 shs$2.01 billion
08/05/2025$23.18$23.22
+0.17%
$23.34$22.651.06 million shs$1.99 billion
08/04/2025$22.49$23.18
+3.07%
$23.29$22.29710,617 shs$1.99 billion
08/01/2025$23.51$22.49
-4.34%
$23.49$22.361.21 million shs$1.93 billion
07/31/2025$23.50$23.51
+0.04%
$23.81$23.121.18 million shs$2.02 billion
07/30/2025$22.83$23.50
+2.93%
$23.67$22.83702,486 shs$2.01 billion
07/29/2025$23.20$22.83
-1.59%
$23.51$22.82745,705 shs$1.96 billion
07/28/2025$23.11$23.20
+0.39%
$23.36$22.91845,020 shs$1.99 billion
07/25/2025$23.00$23.11
+0.48%
$23.41$22.88891,727 shs$1.98 billion
07/24/2025$23.46$23.00
-1.96%
$23.67$22.93922,576 shs$1.97 billion
07/23/2025$22.98$23.46
+2.09%
$23.54$22.94796,893 shs$2.01 billion
07/22/2025$22.94$22.98
+0.17%
$23.32$22.84805,452 shs$1.97 billion
07/21/2025$22.00$22.94
+4.27%
$22.99$21.98916,203 shs$1.97 billion

This page (NASDAQ:PGNY) was last updated on 8/21/2025 by MarketBeat.com Staff
From Our Partners