PGNY
PROGYNY (PGNY)
NASDAQ
$24.89-$0.23 (-0.93%)
Price as of Jun 03, 2026 5:46 PM EDT
  • $2.0B
    Market Cap
  • 14.29%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +32.84%
    Low Price$18.70
    High Price$26.20
  • 3 Months
    +42.57%
    Low Price$16.30
    High Price$26.20
  • 1 Year
    +17.93%
    Low Price$16.30
    High Price$28.42
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
26.20
26.20
25.11
25.12
-4.12%
2,142,786
06/01/2026
25.61
26.43
25.51
26.20
+2.50%
1,823,312
05/29/2026
25.68
25.91
25.28
25.56
-0.51%
1,307,861
05/28/2026
25.46
25.85
25.27
25.69
+0.82%
1,222,697
05/27/2026
24.59
25.79
24.55
25.48
+1.72%
2,256,683
05/26/2026
25.70
25.80
24.92
25.05
+0.68%
1,108,594
05/22/2026
24.73
25.11
24.28
24.88
+0.77%
1,464,396
05/21/2026
25.56
25.90
24.65
24.69
-3.71%
1,424,814
05/20/2026
24.60
25.70
24.14
25.64
+4.23%
2,031,281
05/19/2026
24.46
25.10
24.25
24.60
+2.29%
2,161,317
05/18/2026
23.23
24.38
23.23
24.05
+3.44%
1,850,729
05/15/2026
22.85
23.29
22.57
23.25
+1.66%
945,115
05/14/2026
23.43
23.69
22.82
22.87
-2.72%
1,211,922
05/13/2026
23.12
23.72
22.90
23.51
+0.26%
1,546,145
05/12/2026
22.55
23.48
22.24
23.45
+3.99%
2,373,183
05/11/2026
23.99
24.39
22.32
22.55
-4.93%
2,905,939
05/08/2026
23.39
23.76
21.19
23.72
+23.80%
4,411,517
05/07/2026
18.76
19.31
18.60
19.16
+2.46%
1,830,105
05/07/2026
$0.50 Earnings
05/06/2026
18.99
19.13
18.62
18.70
-1.48%
1,498,540
05/05/2026
18.84
19.08
18.64
18.98
+0.37%
1,304,774
05/04/2026
18.54
19.12
18.50
18.91
+1.67%
1,675,926
05/01/2026
18.67
18.98
18.49
18.60
+0.11%
1,781,777
04/30/2026
18.25
18.61
17.91
18.58
+0.87%
1,374,874
04/29/2026
18.25
18.48
18.08
18.42
+0.22%
1,098,265
04/28/2026
18.53
18.84
18.30
18.38
-0.16%
1,345,518
04/27/2026
18.17
18.61
18.12
18.41
+1.32%
1,498,999
04/24/2026
17.72
18.19
17.57
18.17
+2.83%
1,439,925
04/23/2026
17.99
17.99
17.37
17.67
-1.78%
817,944
04/22/2026
18.02
18.12
17.51
17.99
-0.17%
1,475,105
04/21/2026
18.69
18.98
17.98
18.02
-3.33%
1,301,596
04/20/2026
17.98
18.66
17.97
18.64
+2.87%
1,075,801
04/17/2026
17.93
18.51
17.93
18.12
+1.06%
1,086,108
04/16/2026
17.45
18.00
17.33
17.93
+3.11%
1,301,826
04/15/2026
17.21
17.49
17.05
17.39
+1.28%
1,553,057
04/14/2026
16.92
17.21
16.78
17.17
+1.12%
2,118,500
04/13/2026
16.28
17.01
16.16
16.98
+4.17%
1,541,734
04/10/2026
16.52
16.57
16.10
16.30
-1.39%
946,290
04/09/2026
16.86
16.88
16.41
16.53
-2.36%
1,192,156
04/08/2026
17.49
17.56
16.84
16.93
-1.34%
1,442,504
04/07/2026
16.95
17.17
16.54
17.16
+2.26%
1,467,029
04/06/2026
16.50
16.90
16.40
16.78
+1.08%
759,582
04/02/2026
16.70
16.81
16.28
16.60
-1.54%
1,157,570
04/01/2026
17.06
17.16
16.59
16.86
-0.71%
1,006,526
03/31/2026
16.90
17.25
16.60
16.98
+0.06%
1,206,487
03/30/2026
17.27
17.45
16.97
16.97
-1.74%
970,309
03/27/2026
17.79
17.96
17.10
17.27
-2.92%
824,904
03/26/2026
17.73
18.28
17.40
17.79
+0.23%
825,713
03/25/2026
18.27
18.36
17.20
17.75
-1.66%
1,226,526
03/24/2026
17.85
18.15
17.59
18.05
+0.22%
1,503,375
03/23/2026
18.21
18.60
17.64
18.01
-0.66%
2,140,059
03/20/2026
18.17
18.29
17.81
18.13
-0.28%
2,245,424
03/19/2026
17.87
18.28
17.70
18.18
+1.73%
1,216,603
03/18/2026
18.05
18.30
17.72
17.87
-1.00%
1,297,511
03/17/2026
17.52
18.22
17.51
18.05
+3.62%
1,151,015
03/16/2026
17.56
17.96
17.34
17.42
-0.46%
1,367,468
03/13/2026
17.50
17.65
17.00
17.50
0.00%
1,489,372
03/12/2026
17.38
17.90
17.34
17.50
-0.06%
1,708,421
03/11/2026
17.65
17.82
17.25
17.51
-2.23%
1,765,472
03/10/2026
18.32
18.50
17.79
17.91
-1.86%
1,260,608
03/09/2026
18.13
18.47
17.62
18.25
-0.33%
1,518,362
03/06/2026
17.48
18.49
17.16
18.31
+3.92%
1,810,377
03/05/2026
17.67
17.84
17.26
17.62
-0.96%
2,995,432
03/04/2026
17.54
18.07
17.37
17.79
+1.54%
2,389,182
03/03/2026
17.55
18.13
17.17
17.52
-0.45%
2,021,793
03/02/2026
17.27
18.21
17.22
17.60
-0.51%
2,551,465
02/27/2026
19.88
20.22
16.76
17.69
-20.49%
5,205,172
02/26/2026
21.23
22.33
21.03
22.25
+4.31%
1,854,920
02/26/2026
$0.48 Earnings
02/25/2026
20.96
21.46
20.79
21.33
+2.65%
1,002,855
02/24/2026
21.30
21.34
20.60
20.78
-2.49%
1,067,071
02/23/2026
20.87
21.47
20.75
21.31
+1.57%
2,131,144
02/20/2026
20.69
21.09
20.51
20.98
+1.06%
1,071,697
02/19/2026
20.30
20.77
20.02
20.76
+1.96%
1,190,611
02/18/2026
20.34
20.66
20.14
20.36
+0.05%
1,179,298
02/17/2026
20.71
21.10
20.16
20.35
-1.64%
1,480,626
02/13/2026
21.20
21.38
20.61
20.69
-1.38%
2,182,688
02/12/2026
21.55
21.75
20.89
20.98
-2.65%
1,644,986
02/11/2026
21.61
21.75
20.75
21.55
+0.14%
1,018,773
02/10/2026
21.71
21.89
21.48
21.52
-0.60%
695,334
02/09/2026
21.78
21.91
21.25
21.65
-1.37%
1,119,856
02/06/2026
21.93
22.46
21.49
21.95
+0.14%
1,012,650
02/05/2026
22.78
23.59
21.89
21.92
-3.73%
1,440,253
02/04/2026
23.21
23.49
22.71
22.77
-2.02%
1,209,795
02/03/2026
24.07
24.32
23.06
23.24
-4.01%
1,943,300
02/02/2026
23.87
24.30
23.53
24.21
+1.42%
1,622,053
01/30/2026
23.92
24.06
23.35
23.87
-1.04%
1,418,337
01/29/2026
24.51
24.82
23.49
24.12
-1.67%
1,448,969
01/28/2026
24.40
24.63
23.98
24.53
+1.15%
1,503,354
01/27/2026
24.40
24.60
23.94
24.25
-2.38%
1,176,157
01/26/2026
25.23
25.45
24.74
24.84
-1.51%
1,582,494
01/23/2026
25.00
25.35
24.65
25.22
+0.88%
1,953,683
01/22/2026
25.39
25.39
24.62
25.00
-1.77%
1,430,142
01/21/2026
25.71
25.78
24.94
25.45
+0.28%
1,182,153
01/20/2026
25.05
25.67
24.77
25.38
+3.51%
1,675,422
01/16/2026
24.29
24.92
24.10
24.52
+0.86%
1,348,594
01/15/2026
26.00
26.15
24.26
24.31
-6.93%
1,419,502
01/14/2026
25.15
26.29
25.05
26.12
+3.49%
1,537,751
01/13/2026
28.71
28.75
25.18
25.24
-11.19%
2,558,673
01/12/2026
27.10
28.63
27.03
28.42
+5.30%
1,660,216