Progyny, Inc. - Common Stock (PGNY)

Historical Prices For Progyny, Inc. - Common Stock (PGNY)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	22.77	23.18	22.59	22.98	1,306,187	22.98
4/01/2025	22.52	23.22	22.33	23.09	1,496,728	23.09
3/31/2025	22.13	22.79	22.11	22.34	1,952,030	22.34
3/28/2025	22.24	22.27	21.69	21.90	1,282,849	21.90
3/27/2025	21.92	22.45	21.70	22.31	1,227,347	22.31
3/26/2025	21.54	21.91	21.36	21.84	1,196,224	21.84
3/25/2025	22.08	22.14	21.49	21.49	1,035,888	21.49
3/24/2025	22.15	22.32	21.92	22.05	1,493,260	22.05
3/21/2025	21.46	22.04	21.33	21.86	5,122,485	21.86
3/20/2025	21.48	22.06	21.48	21.68	1,484,410	21.68
3/19/2025	21.17	21.75	20.82	21.71	1,289,201	21.71
3/18/2025	20.81	21.27	20.50	21.21	1,424,629	21.21
3/17/2025	20.31	20.93	20.27	20.91	1,620,692	20.91
3/14/2025	19.98	20.63	19.73	20.36	1,612,785	20.36
3/13/2025	20.08	20.24	19.80	19.85	1,870,874	19.85
3/12/2025	20.03	20.19	19.67	20.03	1,936,968	20.03
3/11/2025	19.85	20.11	19.54	19.95	1,652,142	19.95
3/10/2025	20.41	20.56	19.54	19.82	2,314,742	19.82
3/07/2025	20.94	21.36	20.58	20.80	1,501,048	20.80
3/06/2025	21.50	21.64	20.97	21.05	1,566,598	21.05
3/05/2025	21.64	21.97	21.36	21.69	1,920,075	21.69
3/04/2025	21.67	21.84	20.90	21.56	2,506,888	21.56
3/03/2025	22.31	22.90	21.67	22.00	3,660,986	22.00
2/28/2025	26.55	26.76	21.59	22.53	5,180,935	22.53
2/27/2025	23.03	23.75	22.83	22.88	2,458,014	22.88
2/26/2025	22.69	23.38	22.68	23.00	1,268,602	23.00
2/25/2025	23.09	23.45	22.76	22.98	1,447,264	22.98
2/24/2025	23.23	23.55	22.75	23.03	1,904,106	23.03
2/21/2025	23.97	24.29	23.14	23.20	1,243,045	23.20
2/20/2025	23.57	23.97	22.85	23.88	1,316,995	23.88
2/19/2025	23.13	24.09	23.00	23.69	2,221,448	23.69
2/18/2025	22.36	22.98	22.21	22.79	1,509,023	22.79
2/14/2025	22.06	22.55	21.92	22.36	952,816	22.36
2/13/2025	22.08	22.29	21.87	21.95	1,158,445	21.95
2/12/2025	22.36	22.49	21.91	22.02	1,236,198	22.02
2/11/2025	22.74	22.83	22.31	22.39	1,488,850	22.39
2/10/2025	22.03	22.50	21.77	22.35	1,808,509	22.35
2/07/2025	21.81	22.30	21.56	21.92	1,557,338	21.92
2/06/2025	22.82	22.85	21.60	21.83	2,013,693	21.83
2/05/2025	23.18	23.18	22.19	22.72	1,680,802	22.72
2/04/2025	23.59	23.81	23.18	23.45	1,092,746	23.45
2/03/2025	22.86	23.61	22.72	23.60	1,153,324	23.60
1/31/2025	23.60	23.69	22.93	23.17	1,591,450	23.17
1/30/2025	23.33	23.69	23.23	23.54	1,716,755	23.54
1/29/2025	23.39	23.71	23.15	23.25	1,728,193	23.25
1/28/2025	22.93	23.67	22.80	23.59	2,211,193	23.59
1/27/2025	22.39	22.97	22.11	22.95	2,264,978	22.95
1/24/2025	21.91	22.55	21.63	22.09	1,762,948	22.09
1/23/2025	21.14	22.14	21.09	22.02	1,867,073	22.02
1/22/2025	21.31	21.61	20.91	21.15	1,924,871	21.15
1/21/2025	21.17	21.66	21.09	21.48	2,238,422	21.48
1/17/2025	20.71	21.07	20.37	21.00	2,916,442	21.00
1/16/2025	20.73	20.78	19.94	20.62	2,474,121	20.62
1/15/2025	20.28	20.77	20.05	20.75	1,473,336	20.75
1/14/2025	20.47	20.73	20.00	20.04	2,682,711	20.04
1/13/2025	19.50	20.50	18.81	20.30	3,122,730	20.30
1/10/2025	17.89	18.87	17.79	18.76	1,957,223	18.76
1/08/2025	17.16	18.33	17.01	18.25	1,528,057	18.25
1/07/2025	17.43	17.66	17.13	17.48	1,440,744	17.48
1/06/2025	17.80	18.12	17.20	17.43	1,856,922	17.43
1/03/2025	17.75	18.26	17.53	17.60	2,131,357	17.60