PGNY - Progyny, Inc.
18.64
0.520 2.790%
Share volume: 1,020,064
Last Updated: 04-20-2026
Healthcare/Services – Health:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.12
0.52
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $17.98 | $17.98 | $18.66 | $18.66 | $17.97 | $17.97 | $18.64 | $18.64 | 1,020,064 | $1,020,064.00 |
| 04-17-2026 | $17.93 | $17.93 | $18.51 | $18.51 | $17.93 | $17.93 | $18.12 | $18.12 | 1,086,108 | $1,086,108.00 |
| 04-16-2026 | $17.45 | $17.45 | $18.00 | $18.00 | $17.33 | $17.33 | $17.93 | $17.93 | 1,301,826 | $1,301,826.00 |
| 04-15-2026 | $17.21 | $17.21 | $17.49 | $17.49 | $17.05 | $17.05 | $17.39 | $17.39 | 1,553,057 | $1,553,057.00 |
| 04-14-2026 | $16.92 | $16.92 | $17.21 | $17.21 | $16.78 | $16.78 | $17.17 | $17.17 | 2,118,500 | $2,118,500.00 |
| 04-13-2026 | $16.28 | $16.28 | $17.01 | $17.01 | $16.16 | $16.16 | $16.98 | $16.98 | 1,541,734 | $1,541,734.00 |
| 04-10-2026 | $16.52 | $16.52 | $16.57 | $16.57 | $16.10 | $16.10 | $16.30 | $16.30 | 946,290 | $946,290.00 |
| 04-09-2026 | $16.86 | $16.86 | $16.88 | $16.88 | $16.41 | $16.41 | $16.53 | $16.53 | 1,192,156 | $1,192,156.00 |
| 04-08-2026 | $17.49 | $17.49 | $17.56 | $17.56 | $16.84 | $16.84 | $16.93 | $16.93 | 1,442,504 | $1,442,504.00 |
| 04-07-2026 | $16.95 | $16.95 | $17.17 | $17.17 | $16.54 | $16.54 | $17.16 | $17.16 | 1,467,029 | $1,467,029.00 |