PGNY
PROGYNY (PGNY)
NASDAQ
$28.78-$0.35 (-1.18%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $2.2B
    Market Cap
  • 48.36%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +5.88%
    Low Price$24.79
    High Price$29.12
  • 3 Months
    -11.79%
    Low Price$24.79
    High Price$31.59
  • 1 Year
    +48.36%
    Low Price$16.30
    High Price$32.36
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
28.59
29.24
28.47
29.12
+2.39%
744,612
10/21/2026
28.55
28.74
28.26
28.44
-0.49%
712,709
10/20/2026
28.03
28.95
28.03
28.58
+2.66%
1,233,554
10/19/2026
26.77
27.86
26.75
27.84
+3.65%
782,039
10/16/2026
27.65
27.78
26.74
26.86
-2.17%
919,574
10/15/2026
27.77
28.41
27.43
27.46
-1.38%
1,057,255
10/14/2026
27.26
28.06
27.26
27.84
+1.64%
774,076
10/13/2026
28.22
28.82
27.26
27.39
-2.28%
1,061,572
10/12/2026
27.88
28.17
27.64
28.03
+0.36%
825,987
10/09/2026
27.90
28.24
27.64
27.93
+0.36%
694,548
10/08/2026
27.51
28.00
26.85
27.83
+1.02%
1,701,095
10/07/2026
25.81
28.32
25.81
27.55
+6.33%
2,263,110
10/06/2026
25.86
26.24
25.56
25.91
+0.19%
868,324
10/05/2026
25.25
25.92
25.01
25.86
+2.50%
1,049,643
10/02/2026
24.96
25.46
24.87
25.23
+1.53%
939,645
10/01/2026
25.11
25.37
24.79
24.85
-1.35%
1,587,451
09/30/2026
24.83
25.49
24.80
25.19
+1.61%
980,453
09/29/2026
25.25
25.34
24.33
24.79
-2.86%
1,551,987
09/28/2026
25.47
25.96
25.40
25.52
+0.31%
1,080,729
09/25/2026
25.88
26.05
25.39
25.44
-2.04%
1,110,668
09/24/2026
25.66
26.21
25.25
25.97
+0.54%
1,332,778
09/23/2026
26.10
26.42
25.64
25.83
-1.56%
1,347,384
09/22/2026
26.96
27.15
26.16
26.24
-2.31%
879,321
09/21/2026
27.22
27.25
26.67
26.86
-1.00%
821,052
09/18/2026
27.01
27.30
26.95
27.13
+0.44%
3,132,034
09/17/2026
27.38
27.65
26.97
27.01
-1.35%
828,708
09/16/2026
27.63
27.92
27.15
27.38
-1.37%
864,466
09/15/2026
27.88
27.91
27.58
27.76
-0.32%
690,797
09/14/2026
27.69
27.98
27.42
27.85
+1.83%
1,064,567
09/11/2026
27.45
27.77
27.32
27.35
+1.00%
1,385,947
09/10/2026
26.94
27.60
26.94
27.08
-0.15%
894,602
09/09/2026
26.74
27.22
26.48
27.12
-0.11%
1,121,619
09/08/2026
26.00
27.61
25.87
27.15
+4.66%
1,854,572
09/04/2026
26.51
26.67
25.82
25.94
-2.52%
1,057,015
09/03/2026
26.47
26.77
26.08
26.61
+1.22%
708,399
09/02/2026
25.71
26.63
25.71
26.29
+2.46%
1,025,215
09/01/2026
25.49
26.09
25.46
25.66
+0.27%
765,236
08/31/2026
25.98
26.10
25.47
25.59
-1.58%
907,957
08/28/2026
25.96
26.26
25.89
26.00
+0.54%
832,665
08/27/2026
26.26
26.49
25.70
25.86
-1.93%
1,161,902
08/26/2026
25.60
26.47
25.60
26.37
+2.13%
1,117,318
08/25/2026
25.51
25.86
25.37
25.82
+1.45%
1,405,947
08/24/2026
25.65
25.90
25.34
25.45
-0.78%
815,364
08/21/2026
26.08
26.27
25.24
25.65
-1.19%
1,076,776
08/20/2026
26.14
26.59
25.81
25.96
+1.68%
1,141,858
08/19/2026
25.60
25.90
25.41
25.53
-0.70%
861,710
08/18/2026
25.63
26.01
25.57
25.71
+1.50%
995,697
08/17/2026
26.00
26.13
25.27
25.33
-3.61%
740,571
08/14/2026
25.76
26.46
25.72
26.28
+1.51%
850,494
08/13/2026
25.74
26.31
25.72
25.89
+1.85%
1,134,004
08/12/2026
26.27
26.31
25.39
25.42
-4.33%
2,151,712
08/11/2026
27.71
28.23
26.31
26.57
-4.60%
1,298,663
08/10/2026
27.85
28.87
27.74
27.85
-0.89%
1,272,770
08/07/2026
25.56
29.25
25.10
28.10
-6.98%
3,244,235
08/06/2026
31.36
31.43
30.15
30.21
-3.70%
1,866,238
08/06/2026
$0.55 Earnings
08/05/2026
31.33
31.82
31.08
31.37
-0.35%
641,816
08/04/2026
31.04
31.71
31.04
31.48
-0.16%
752,739
08/03/2026
31.32
31.82
31.31
31.53
+1.28%
901,390
07/31/2026
31.40
31.84
31.02
31.13
-1.14%
974,612
07/30/2026
31.00
31.59
30.42
31.49
+0.38%
696,751
07/29/2026
30.76
31.75
30.67
31.37
+1.98%
1,090,609
07/28/2026
30.87
31.05
29.93
30.76
-2.63%
1,735,958
07/27/2026
31.44
31.85
31.25
31.59
+1.28%
994,732
07/24/2026
31.45
31.73
30.83
31.19
+1.60%
644,560
07/23/2026
31.26
31.33
30.68
30.70
-2.07%
747,148
07/22/2026
32.67
32.70
31.04
31.35
-2.76%
969,542
07/21/2026
32.00
32.32
31.66
32.24
+1.48%
873,864
07/20/2026
31.97
32.24
31.51
31.77
-0.50%
687,802
07/17/2026
31.54
32.36
31.25
31.93
+0.22%
962,349
07/16/2026
32.31
33.07
31.81
31.86
-1.48%
1,518,440
07/15/2026
32.34
32.54
31.95
32.34
-0.06%
1,180,466
07/14/2026
31.51
32.40
31.14
32.36
+1.19%
1,198,316
07/13/2026
30.89
32.00
30.84
31.98
+4.34%
1,162,609
07/10/2026
30.97
31.14
30.36
30.65
-1.35%
990,142
07/09/2026
30.32
31.12
30.17
31.07
+1.01%
1,186,846
07/08/2026
30.55
31.21
30.34
30.76
-0.06%
1,847,620
07/07/2026
30.99
31.36
30.17
30.78
-0.48%
1,133,387
07/06/2026
30.22
31.07
29.99
30.93
+2.35%
1,637,124
07/02/2026
29.69
30.33
29.51
30.22
+2.61%
942,979
07/01/2026
29.25
30.10
29.08
29.45
+2.15%
1,498,844
06/30/2026
28.68
29.21
28.62
28.83
-0.10%
1,259,896
06/29/2026
28.46
28.99
28.25
28.86
+1.23%
1,279,370
06/26/2026
27.25
28.57
27.25
28.51
+4.13%
1,597,353
06/25/2026
26.89
27.38
26.85
27.38
+1.82%
795,541
06/24/2026
26.80
27.19
26.79
26.89
+0.98%
898,301
06/23/2026
26.50
26.78
26.33
26.63
+1.33%
1,276,825
06/22/2026
26.43
26.93
26.25
26.28
+0.77%
1,938,873
06/18/2026
26.62
26.66
25.95
26.08
-0.87%
3,065,148
06/17/2026
26.57
26.84
26.15
26.31
-1.09%
1,178,776
06/16/2026
26.91
27.36
26.49
26.60
-1.15%
1,757,498
06/15/2026
26.65
27.17
25.93
26.91
+1.05%
1,373,080
06/12/2026
25.65
26.74
25.19
26.63
+3.82%
1,313,481
06/11/2026
25.95
26.09
25.50
25.65
-0.93%
1,200,861
06/10/2026
25.96
26.13
25.50
25.89
+0.23%
1,122,015
06/09/2026
25.84
26.24
25.70
25.83
-0.35%
1,588,281
06/08/2026
25.96
26.42
25.69
25.92
+0.23%
1,612,893
06/05/2026
25.47
26.09
25.19
25.86
+1.49%
1,229,269
06/04/2026
25.08
25.99
25.08
25.48
+1.96%
953,916
06/03/2026
25.02
25.14
24.70
24.99
-0.52%
1,402,108