PGNY - Progyny, Inc.
17.79
0.270 1.518%
Share volume: 2,370,148
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$17.52
0.27
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.54 | $17.54 | $18.07 | $18.07 | $17.37 | $17.37 | $17.79 | $17.79 | 2,370,148 | $2,370,148.00 |
| 03-03-2026 | $17.55 | $17.55 | $18.13 | $18.13 | $17.17 | $17.17 | $17.52 | $17.52 | 2,021,793 | $2,021,793.00 |
| 03-02-2026 | $17.27 | $17.27 | $18.21 | $18.21 | $17.22 | $17.22 | $17.60 | $17.60 | 2,551,465 | $2,551,465.00 |
| 02-27-2026 | $19.88 | $19.88 | $20.22 | $20.22 | $16.76 | $16.76 | $17.69 | $17.69 | 5,205,172 | $5,205,172.00 |
| 02-26-2026 | $21.23 | $21.23 | $22.33 | $22.33 | $21.03 | $21.03 | $22.25 | $22.25 | 1,854,920 | $1,854,920.00 |
| 02-25-2026 | $20.96 | $20.96 | $21.46 | $21.46 | $20.79 | $20.79 | $21.33 | $21.33 | 1,002,855 | $1,002,855.00 |
| 02-24-2026 | $21.30 | $21.30 | $21.34 | $21.34 | $20.60 | $20.60 | $20.78 | $20.78 | 1,067,071 | $1,067,071.00 |
| 02-23-2026 | $20.87 | $20.87 | $21.47 | $21.47 | $20.75 | $20.75 | $21.31 | $21.31 | 2,131,144 | $2,131,144.00 |
| 02-20-2026 | $20.69 | $20.69 | $21.09 | $21.09 | $20.51 | $20.51 | $20.98 | $20.98 | 1,071,697 | $1,071,697.00 |
| 02-19-2026 | $20.30 | $20.30 | $20.77 | $20.77 | $20.02 | $20.02 | $20.76 | $20.76 | 1,190,611 | $1,190,611.00 |