MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PGNY — Progyny, Inc. Common Stock
NasdaqProgyny, Inc. Common Stock
$27.55
+1.64(+6.33%)
- O
- 25.81
- H
- 28.32
- L
- 25.81
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.55
Period Return+21.05%
Period High$33.06
Period Low$16.10
Avg Daily Volume1.35M
Total Trading Days365
PGNY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.81 | $28.32 | $25.81 | $27.55 | +$1.64 | +6.33% | 2,261,555 | $27.51 | $25.81 $28.32 |
| Oct 6, 2026 | $25.86 | $26.24 | $25.56 | $25.91 | +$0.05 | +0.19% | 868,325 | $25.93 | $25.56 $26.24 |
| Oct 5, 2026 | $25.25 | $25.92 | $25.01 | $25.86 | +$0.63 | +2.50% | 1,049,647 | $25.65 | $25.01 $25.92 |
| Oct 2, 2026 | $24.96 | $25.46 | $24.87 | $25.23 | +$0.38 | +1.53% | 939,646 | $25.27 | $24.87 $25.46 |
| Oct 1, 2026 | $25.11 | $25.37 | $24.79 | $24.85 | $-0.34 | -1.35% | 1,587,452 | $24.98 | $24.79 $25.37 |
| Sep 30, 2026 | $24.83 | $25.49 | $24.80 | $25.19 | +$0.40 | +1.61% | 980,454 | $25.24 | $24.80 $25.49 |
| Sep 29, 2026 | $25.25 | $25.34 | $24.33 | $24.79 | $-0.73 | -2.86% | 1,551,987 | $24.69 | $24.33 $25.34 |
| Sep 28, 2026 | $25.47 | $25.96 | $25.40 | $25.52 | +$0.08 | +0.31% | 1,080,729 | $25.55 | $25.40 $25.96 |
| Sep 25, 2026 | $25.88 | $26.05 | $25.39 | $25.44 | $-0.53 | -2.04% | 1,110,669 | $25.57 | $25.39 $26.05 |
| Sep 24, 2026 | $25.66 | $26.21 | $25.25 | $25.97 | +$0.14 | +0.54% | 1,332,779 | $25.91 | $25.25 $26.21 |
| Sep 23, 2026 | $26.10 | $26.42 | $25.64 | $25.83 | $-0.41 | -1.56% | 1,347,317 | $25.84 | $25.64 $26.42 |
| Sep 22, 2026 | $26.96 | $27.15 | $26.16 | $26.24 | $-0.62 | -2.31% | 882,002 | $26.47 | $26.16 $27.15 |
| Sep 21, 2026 | $27.22 | $27.25 | $26.67 | $26.86 | $-0.27 | -1.00% | 821,052 | $26.86 | $26.67 $27.25 |
| Sep 18, 2026 | $27.01 | $27.30 | $26.95 | $27.13 | +$0.12 | +0.44% | 3,141,063 | $27.13 | $26.95 $27.30 |
| Sep 17, 2026 | $27.38 | $27.65 | $26.97 | $27.01 | $-0.37 | -1.35% | 828,709 | $27.16 | $26.97 $27.65 |
| Sep 16, 2026 | $27.63 | $27.92 | $27.15 | $27.38 | $-0.38 | -1.37% | 864,466 | $27.50 | $27.15 $27.92 |
| Sep 15, 2026 | $27.88 | $27.91 | $27.58 | $27.76 | $-0.09 | -0.32% | 690,674 | $27.78 | $27.58 $27.91 |
| Sep 14, 2026 | $27.69 | $27.98 | $27.42 | $27.85 | +$0.50 | +1.83% | 929,444 | $27.77 | $27.42 $27.98 |
| Sep 11, 2026 | $27.45 | $27.77 | $27.32 | $27.35 | +$0.27 | +1.00% | 1,385,948 | $27.41 | $27.32 $27.77 |
| Sep 10, 2026 | $26.94 | $27.60 | $26.94 | $27.08 | $-0.04 | -0.15% | 894,613 | $27.20 | $26.94 $27.60 |
| Sep 9, 2026 | $26.74 | $27.22 | $26.48 | $27.12 | $-0.03 | -0.11% | 1,121,619 | $27.04 | $26.48 $27.22 |
| Sep 8, 2026 | $26.00 | $27.61 | $25.87 | $27.15 | +$1.21 | +4.66% | 1,854,577 | $27.07 | $25.87 $27.61 |
| Sep 4, 2026 | $26.51 | $26.67 | $25.82 | $25.94 | $-0.67 | -2.52% | 1,057,016 | $26.01 | $25.82 $26.67 |
| Sep 3, 2026 | $26.47 | $26.77 | $26.08 | $26.61 | +$0.32 | +1.22% | 708,399 | $26.54 | $26.08 $26.77 |
| Sep 2, 2026 | $25.71 | $26.63 | $25.71 | $26.29 | +$0.63 | +2.46% | 1,024,870 | $26.30 | $25.71 $26.63 |
| Sep 1, 2026 | $25.49 | $26.09 | $25.46 | $25.66 | +$0.07 | +0.27% | 765,237 | $25.68 | $25.46 $26.09 |
| Aug 31, 2026 | $25.98 | $26.10 | $25.47 | $25.59 | $-0.41 | -1.58% | 907,958 | $25.62 | $25.47 $26.10 |
| Aug 28, 2026 | $25.96 | $26.26 | $25.89 | $26.00 | +$0.14 | +0.54% | 832,666 | $26.02 | $25.89 $26.26 |
| Aug 27, 2026 | $26.26 | $26.49 | $25.70 | $25.86 | $-0.51 | -1.93% | 1,162,376 | $26.00 | $25.70 $26.49 |
| Aug 26, 2026 | $25.60 | $26.47 | $25.60 | $26.37 | +$0.55 | +2.13% | 1,117,319 | $26.24 | $25.60 $26.47 |