Free Trial

Progyny (PGNY) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)
Free PGNY Stock Alerts
$28.09
+0.54 (+1.96%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Progyny Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
-14.10%
3 Month
Performance
-31.12%
6 Month
Performance
-12.76%
Year-To-Date
Performance
-24.45%
1 Year
Performance
-24.35%
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

Ad Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

PGNY Stock Chart for Sunday, May, 19, 2024

PGNY Chart by TradingView

Progyny Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.55$28.09
+1.96%		$28.09$27.011.26 million shs$2.67 billion
05/16/2024$26.78$27.55
+2.88%		$27.81$26.671.25 million shs$2.62 billion
05/15/2024$27.48$26.78
-2.55%		$28.01$26.741.34 million shs$2.55 billion
05/14/2024$27.40$27.48
+0.29%		$28.27$26.931.81 million shs$2.64 billion
05/13/2024$27.53$27.40
-0.47%		$28.12$26.712.05 million shs$2.63 billion
05/10/2024$32.50$27.53
-15.29%		$27.91$24.409.00 million shs$2.65 billion
05/09/2024$32.16$32.50
+1.06%		$32.57$31.951.65 million shs$3.09 billion
05/08/2024$33.06$32.16
-2.72%		$32.99$32.131.15 million shs$3.09 billion
05/07/2024$32.40$33.06
+2.04%		$33.84$32.201.34 million shs$3.18 billion
05/06/2024$31.72$32.40
+2.14%		$32.61$32.03763,408 shs$3.11 billion
05/03/2024$32.07$31.72
-1.09%		$32.62$31.42760,431 shs$3.05 billion
05/02/2024$32.29$32.07
-0.68%		$32.72$31.59889,784 shs$3.08 billion
05/01/2024$32.06$32.29
+0.72%		$32.72$31.821.00 million shs$3.10 billion
04/30/2024$32.54$32.06
-1.48%		$32.91$32.05714,301 shs$3.08 billion
04/29/2024$32.04$32.54
+1.56%		$32.82$32.15545,990 shs$3.13 billion
04/26/2024$32.50$32.04
-1.42%		$32.70$31.99583,458 shs$3.08 billion
04/25/2024$32.60$32.50
-0.31%		$32.65$32.08588,648 shs$3.12 billion
04/24/2024$32.40$32.60
+0.62%		$32.61$32.00759,132 shs$3.13 billion
04/23/2024$33.06$32.40
-2.00%		$33.30$32.34625,184 shs$3.11 billion
04/22/2024$32.70$33.06
+1.10%		$33.36$32.66663,390 shs$3.18 billion
04/19/2024$31.88$32.70
+2.57%		$32.76$31.881.13 million shs$3.14 billion
04/18/2024$32.75$31.88
-2.66%		$33.50$31.801.30 million shs$3.06 billion
04/17/2024$33.39$32.75
-1.92%		$33.76$32.70637,559 shs$3.15 billion
04/16/2024$33.81$33.39
-1.24%		$33.85$33.29629,837 shs$3.22 billion
04/15/2024$34.20$33.81
-1.14%		$34.40$33.60627,213 shs$3.26 billion
04/12/2024$34.97$34.20
-2.20%		$34.92$34.04368,354 shs$3.30 billion
04/11/2024$34.83$34.97
+0.40%		$35.39$34.58466,335 shs$3.37 billion
04/10/2024$35.95$34.83
-3.12%		$35.10$34.41735,992 shs$3.36 billion
04/09/2024$35.84$35.95
+0.31%		$36.36$35.59540,151 shs$3.47 billion
04/08/2024$35.39$35.84
+1.27%		$35.96$35.48443,863 shs$3.46 billion
04/05/2024$35.50$35.39
-0.31%		$35.56$35.12416,382 shs$3.42 billion
04/04/2024$35.75$35.50
-0.70%		$36.50$35.32540,272 shs$3.43 billion
04/03/2024$35.67$35.75
+0.22%		$35.98$35.35900,859 shs$3.45 billion
04/02/2024$36.51$35.67
-2.30%		$36.77$35.36589,519 shs$3.44 billion
04/01/2024$38.15$36.51
-4.30%		$37.92$36.031.11 million shs$3.52 billion
03/29/2024$38.15$38.15$38.98$37.81695,603 shs$3.68 billion
03/28/2024$37.99$38.15
+0.42%		$38.98$37.91695,603 shs$3.68 billion
03/27/2024$37.04$37.99
+2.56%		$38.18$37.30884,672 shs$3.67 billion
03/26/2024$37.00$37.04
+0.11%		$37.52$36.80640,191 shs$3.57 billion
03/25/2024$37.24$37.00
-0.64%		$37.93$36.65870,832 shs$3.57 billion
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
03/22/2024$37.05$37.24
+0.51%		$37.53$36.98669,428 shs$3.59 billion
03/21/2024$36.56$37.05
+1.34%		$37.76$36.60818,607 shs$3.58 billion
03/20/2024$36.29$36.56
+0.74%		$37.10$35.89674,904 shs$3.53 billion
03/19/2024$36.31$36.29
-0.06%		$36.67$36.02622,190 shs$3.50 billion
03/18/2024$35.17$36.31
+3.24%		$36.49$35.00594,214 shs$3.50 billion
03/15/2024$35.40$35.17
-0.65%		$35.97$35.111.12 million shs$3.39 billion
03/14/2024$36.69$35.40
-3.52%		$36.69$35.21824,413 shs$3.42 billion
03/13/2024$36.05$36.69
+1.78%		$37.10$36.05863,281 shs$3.54 billion
03/12/2024$35.95$36.05
+0.28%		$36.56$35.64871,731 shs$3.48 billion
03/11/2024$35.49$35.95
+1.30%		$36.20$35.18789,287 shs$3.47 billion
03/08/2024$34.56$35.49
+2.69%		$35.98$34.88887,173 shs$3.42 billion
03/07/2024$33.63$34.56
+2.77%		$35.09$33.85935,470 shs$3.34 billion
03/06/2024$34.50$33.63
-2.52%		$34.80$33.551.15 million shs$3.25 billion
03/05/2024$35.48$34.50
-2.76%		$35.48$34.43757,934 shs$3.33 billion
03/04/2024$36.02$35.48
-1.50%		$36.20$35.30888,764 shs$3.42 billion
03/01/2024$36.52$36.02
-1.37%		$36.99$35.631.85 million shs$3.45 billion
02/29/2024$34.65$36.52
+5.40%		$37.20$35.022.09 million shs$3.50 billion
02/28/2024$40.79$34.65
-15.05%		$36.45$33.074.08 million shs$3.32 billion
02/27/2024$39.87$40.79
+2.31%		$40.89$40.09814,041 shs$3.91 billion
02/26/2024$38.67$39.87
+3.10%		$40.59$38.81907,346 shs$3.82 billion
02/23/2024$37.72$38.67
+2.52%		$38.95$37.241.28 million shs$3.71 billion
02/22/2024$40.30$37.72
-6.40%		$40.33$36.612.19 million shs$3.61 billion
02/21/2024$40.40$40.30
-0.25%		$40.35$39.70916,684 shs$3.86 billion
02/20/2024$40.78$40.40
-0.93%		$40.77$40.23638,226 shs$3.87 billion
02/19/2024$40.78$40.78$42.08$40.66854,300 shs$3.91 billion

Related Companies:
This page (NASDAQ:PGNY) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders