Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

Progyny logo
$15.15
+0.15 (+1.00%)
(As of 11/4/2024 ET)

Progyny Stock Price Performance

5 Day
Performance
+0.66%
1 Month
Performance
-7.06%
3 Month
Performance
-40.17%
6 Month
Performance
-52.24%
Year-To-Date
Performance
-59.25%
1 Year
Performance
-52.51%
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

PGNY Stock Chart for Tuesday, November, 5, 2024

Progyny Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$15.00$15.15
+1.00%
$15.40$14.911.13 million shs$1.37 billion
11/01/2024$15.05$15.00
-0.33%
$15.23$14.96895,792 shs$1.35 billion
10/31/2024$15.38$15.05
-2.15%
$15.39$14.981.04 million shs$1.36 billion
10/30/2024$15.64$15.38
-1.66%
$15.97$15.32869,674 shs$1.39 billion
10/29/2024$15.83$15.64
-1.20%
$16.07$15.601.22 million shs$1.41 billion
10/28/2024$15.45$15.83
+2.46%
$15.98$15.633.17 million shs$1.43 billion
10/25/2024$15.55$15.45
-0.64%
$15.85$15.331.74 million shs$1.47 billion
10/24/2024$15.86$15.55
-1.95%
$16.32$15.541.11 million shs$1.40 billion
10/23/2024$16.13$15.86
-1.67%
$16.24$15.761.07 million shs$1.43 billion
10/22/2024$16.35$16.13
-1.35%
$16.38$16.031.02 million shs$1.46 billion
10/21/2024$16.85$16.35
-2.97%
$17.03$16.321.71 million shs$1.56 billion
10/18/2024$16.68$16.85
+1.02%
$16.87$16.371.45 million shs$1.52 billion
10/17/2024$16.57$16.68
+0.66%
$17.08$16.232.15 million shs$1.59 billion
10/16/2024$15.77$16.57
+5.07%
$16.64$15.693.24 million shs$1.58 billion
10/15/2024$15.73$15.77
+0.25%
$15.95$15.462.32 million shs$1.50 billion
10/14/2024$16.10$15.73
-2.30%
$16.13$15.542.23 million shs$1.50 billion
10/11/2024$16.45$16.10
-2.13%
$16.49$16.091.12 million shs$1.45 billion
10/10/2024$16.44$16.45
+0.06%
$16.56$16.161.07 million shs$1.57 billion
10/09/2024$16.32$16.44
+0.74%
$16.66$16.232.09 million shs$1.57 billion
10/08/2024$16.09$16.32
+1.43%
$16.55$16.062.41 million shs$1.47 billion
10/07/2024$16.30$16.09
-1.29%
$16.34$15.961.95 million shs$1.45 billion
10/04/2024$15.82$16.30
+3.03%
$16.46$15.951.94 million shs$1.47 billion
10/03/2024$16.33$15.82
-3.12%
$16.32$15.801.42 million shs$1.43 billion
10/02/2024$16.18$16.33
+0.93%
$16.63$15.911.50 million shs$1.47 billion
10/01/2024$16.76$16.18
-3.46%
$16.70$16.131.30 million shs$1.46 billion
09/30/2024$16.80$16.76
-0.24%
$17.01$16.601.43 million shs$1.51 billion
09/27/2024$16.72$16.80
+0.48%
$17.27$16.781.84 million shs$1.60 billion
09/26/2024$16.65$16.72
+0.42%
$17.13$16.622.09 million shs$1.51 billion
09/25/2024$17.15$16.65
-2.92%
$17.15$16.512.49 million shs$1.50 billion
09/24/2024$17.19$17.15
-0.23%
$17.44$16.972.54 million shs$1.63 billion
09/23/2024$16.62$17.19
+3.43%
$17.23$16.463.65 million shs$1.64 billion
09/20/2024$16.46$16.62
+0.97%
$17.11$15.7519.31 million shs$1.50 billion
09/19/2024$24.44$16.46
-32.65%
$17.96$13.9319.16 million shs$1.57 billion
09/18/2024$24.82$24.44
-1.53%
$25.19$24.431.50 million shs$2.33 billion
09/17/2024$24.31$24.82
+2.10%
$25.38$24.541.47 million shs$2.24 billion
09/16/2024$24.15$24.31
+0.66%
$24.65$24.171.47 million shs$2.19 billion
09/13/2024$23.25$24.15
+3.87%
$24.19$23.371.12 million shs$2.30 billion
09/12/2024$22.90$23.25
+1.53%
$23.59$22.351.74 million shs$2.10 billion
09/11/2024$23.14$22.90
-1.04%
$23.22$22.231.25 million shs$2.07 billion
09/10/2024$23.54$23.14
-1.70%
$23.56$22.381.47 million shs$2.09 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
09/09/2024$23.19$23.54
+1.51%
$23.94$23.182.02 million shs$2.13 billion
09/06/2024$23.69$23.19
-2.11%
$23.94$22.811.64 million shs$2.21 billion
09/05/2024$23.79$23.69
-0.42%
$24.08$23.341.38 million shs$2.26 billion
09/04/2024$23.59$23.79
+0.85%
$24.21$23.241.78 million shs$2.27 billion
09/03/2024$23.49$23.59
+0.43%
$24.22$23.152.16 million shs$2.13 billion
09/02/2024$23.49$23.49$23.53$22.263.04 million shs$2.12 billion
08/30/2024$22.15$23.49
+6.05%
$23.53$22.262.98 million shs$2.24 billion
08/29/2024$21.78$22.15
+1.70%
$22.29$21.871.19 million shs$2.11 billion
08/28/2024$21.59$21.78
+0.88%
$21.83$21.36732,513 shs$2.07 billion
08/27/2024$21.70$21.59
-0.51%
$21.75$21.35732,327 shs$2.06 billion
08/26/2024$21.80$21.70
-0.46%
$22.05$21.66946,610 shs$2.07 billion
08/23/2024$21.02$21.80
+3.71%
$21.90$21.15936,924 shs$1.97 billion
08/22/2024$21.57$21.02
-2.55%
$21.69$20.94891,655 shs$1.90 billion
08/21/2024$21.06$21.57
+2.42%
$21.68$21.111.32 million shs$2.05 billion
08/20/2024$21.18$21.06
-0.57%
$21.53$20.891.16 million shs$1.90 billion
08/19/2024$21.04$21.18
+0.67%
$21.33$20.941.47 million shs$1.91 billion
08/16/2024$20.85$21.04
+0.91%
$21.04$20.631.21 million shs$1.90 billion
08/15/2024$20.50$20.85
+1.71%
$21.25$20.831.82 million shs$1.88 billion
08/14/2024$21.60$20.50
-5.09%
$21.45$20.471.78 million shs$1.85 billion
08/13/2024$21.02$21.60
+2.76%
$21.64$21.022.01 million shs$2.06 billion
08/12/2024$21.61$21.02
-2.73%
$22.25$21.012.02 million shs$2.00 billion
08/09/2024$20.96$21.61
+3.10%
$21.96$20.892.22 million shs$2.06 billion
08/08/2024$20.85$20.96
+0.53%
$21.03$20.283.59 million shs$2.00 billion
08/07/2024$25.74$20.85
-19.00%
$22.11$19.605.72 million shs$1.99 billion
08/06/2024$25.32$25.74
+1.66%
$26.04$24.962.42 million shs$2.45 billion
08/05/2024$26.80$25.32
-5.52%
$25.90$24.911.31 million shs$2.41 billion


This page (NASDAQ:PGNY) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners