Skip to main content
PGNY logo

Progyny, Inc.

PGNYNASDAQHealthcareHealthcare Plans

$26.86Today:- (-)1Y +41.96%

As of Oct 16, 2026 close

Market cap
$2.26B
P/E (TTM)
28.68
Forward P/E
20.44
Dividend yield
-
52-week range
$16.10$33.07
Volume (live)
-
Avg. volume (3M)
1.18M

Progyny (PGNY) Historical Stock Prices

Analyze Progyny (PGNY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Progyny (PGNY) Interactive Price Chart

Interactive historical price chart showing Progyny stock price movements and trends across multiple time periods.

Loading chart...

PGNY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PGNY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.6527.7826.7426.8626.86919.55K
Oct 15, 202627.7728.4127.4327.4527.451.06M
Oct 14, 202627.2628.0527.2627.8427.84773.91K
Oct 13, 202628.2228.8227.2627.3927.391.06M
Oct 12, 202627.8828.1727.6428.0328.03815.32K
Oct 9, 202627.8928.2427.6427.9327.93694.54K
Oct 8, 202627.5128.0026.8527.8327.831.70M
Oct 7, 202625.8128.3225.8127.5527.552.26M
Oct 6, 202625.8626.2425.5625.9125.91665.99K
Oct 5, 202625.2525.9225.0125.8625.861.05M
Oct 2, 202624.9625.4524.8725.2325.23939.64K
Oct 1, 202625.1125.3724.7924.8524.851.59M
Sep 30, 202624.8325.4924.8025.1925.19980.45K
Sep 29, 202625.2525.3424.3324.7924.791.55M
Sep 28, 202625.4725.9625.4025.5225.521.08M
Sep 25, 202625.8826.0525.3925.4425.441.11M
Sep 24, 202625.6626.2125.2525.9725.971.33M
Sep 23, 202626.1026.4225.6425.8325.831.35M
Sep 22, 202626.9627.1526.1626.2426.24882.00K
Sep 21, 202627.2227.2526.6726.8626.86821.05K
Sep 18, 202627.0127.3026.9527.1327.133.14M
Sep 17, 202627.3827.6526.9627.0127.01828.71K
Sep 16, 202627.6327.9227.1427.3827.38864.47K
Sep 15, 202627.8827.9127.5827.7627.76690.80K
Sep 14, 202627.6927.9827.4227.8527.851.06M
Sep 11, 202627.4527.7727.3227.3527.351.24M
Sep 10, 202626.9427.6026.9427.0827.08894.61K
Sep 9, 202626.7427.2226.4827.1227.121.12M
Sep 8, 202626.0027.6125.8727.1527.151.85M
Sep 4, 202626.5126.6625.8225.9425.941.06M
Sep 3, 202626.4726.7726.0826.6126.61708.40K
Sep 2, 202625.7126.6325.7126.2926.291.03M
Sep 1, 202625.4926.0925.4625.6625.66765.24K
Aug 31, 202625.9826.1025.4725.5925.59911.93K
Aug 28, 202625.9626.2625.8926.0026.00832.66K
Aug 27, 202626.2626.4925.7025.8625.861.16M
Aug 26, 202625.6026.4725.6026.3726.371.12M
Aug 25, 202625.5125.8625.3725.8225.821.41M
Aug 24, 202625.6525.8925.3425.4525.45815.36K
Aug 21, 202626.0826.2725.2425.6525.651.08M
Aug 20, 202626.1426.5925.8025.9625.961.14M
Aug 19, 202625.6025.8925.4125.5325.53867.40K
Aug 18, 202625.6326.0125.5725.7125.71995.70K
Aug 17, 202626.0026.1325.2725.3325.33740.61K
Aug 14, 202625.7626.4625.7226.2826.28850.49K
Aug 13, 202625.7426.3125.7125.8925.891.13M
Aug 12, 202626.2726.3125.3925.4225.421.48M
Aug 11, 202627.7128.2326.3126.5726.571.30M
Aug 10, 202627.8528.8727.7327.8527.851.27M
Aug 7, 202625.5629.2525.0928.1028.103.24M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.