|
Market Closed -
Nasdaq
16:00:00 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 34.84 USD | +1.37% |
|
+19.36% | +35.67% |
| 11-05 | Tranche Update on Progyny, Inc.'s Equity Buyback Plan announced on May 26, 2026. | CI |
| 11-04 | Progyny, Inc., Q3 2026 Earnings Call, Nov 04, 2026 |
Stock exchange
Quotes 5-day view: Progyny, Inc.
Delayed Quote Nasdaq
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$29.41 | US$29.06 | US$30.10 | US$34.37 | US$34.84 |
| Volume | 1,351,206 | 1,028,191 | 1,244,788 | 2,790,552 | 1,550,907 |
| Change | +0.75% | -1.19% | +3.58% | +14.19% | +1.37% |
| Opening | US$29.26 | US$29.67 | US$29.39 | US$33.17 | US$33.67 |
| High | US$29.76 | US$29.71 | US$30.74 | US$35.50 | US$34.90 |
| Low | US$29.10 | US$28.95 | US$28.80 | US$32.03 | US$33.34 |
Performance
| 1 day | +1.37% | ||
| 1 week | +19.36% | ||
| Current month | +19.36% | ||
| 1 month | +26.46% | ||
| 3 months | +23.99% | ||
| 6 months | +81.84% | ||
| Current year | +35.67% | ||
| 1 year | +55.74% | ||
| 3 years | +8.88% | ||
| 5 years | -44.58% |
Volumes
marketsDaily volume
1,550,907
Estimated daily volume
1,550,907
Avg. Volume 20 sessions
997,092
Daily volume ratio
1.56
Avg. Volume 20 sessions USD
34,738,685.28
Record volume 1
19,314,594
Record volume 2
19,160,345
Record volume 3
9,000,761
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
2,565,873,116
Net sales (USD)
1,288,661,000
Number of employees
846
Sales / Employee (USD)
1,523,240
Free-Float
72.68%
Free-Float capitalization (USD)
2,550,162,959
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
31.56
Moving average 20 days
28.64
Moving average 50 days
27.27
Moving average 100 days
28.23
Price spread / (MMA5)
-9.43%
Price spread / (MMA20)
-17.81%
Price spread / (MMA50)
-21.72%
Price spread / (MMA100)
-18.98%
RSI 9 days
85.05
RSI 14 days
79.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.37% | +19.36% | +55.74% | +8.88% | 2.57B | |
| -0.40% | -3.15% | +21.57% | -26.71% | 353B | |
| -1.48% | +1.32% | +33.94% | -6.92% | 91.96B | |
| -2.62% | -1.56% | +10.96% | -0.49% | 77.36B | |
| +5.33% | +4.64% | +72.09% | -12.94% | 52.08B | |
| -5.97% | +1.88% | +85.68% | -2.80% | 34.53B | |
| -3.53% | +2.06% | +37.44% | -40.20% | 10.89B | |
| +11.52% | +6.88% | +24.44% | +29.25% | 8.01B | |
| +7.59% | +8.07% | +80.52% | +421.36% | 2.57B | |
| -2.91% | +0.96% | -55.05% | +18.77% | 1.54B | |
| Average | +0.89% | +4.36% | +36.73% | +38.82% | 63.47B | |
| Weighted average by Cap. | -0.53% | -0.71% | +30.20% | -15.67% |
Historical Quotes: Progyny, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6e9cb3886d71f400.722_AlSBm9ovYsDWCE9NsQV0fGvEfJKAPzBHpae4b5M.tTrINm3R1KsfMfSXPyZ-2jYAFRuoPfzwZkECxO_9HaShOctDHtPNkWQLqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 34.84 | 200,707 | 993,618 |
| 15:59:55 | 34.85 | 100 | 792,911 |
| 15:59:52 | 34.89 | 167 | 792,811 |
| 15:59:52 | 34.88 | 100 | 792,644 |
| 15:59:52 | 34.88 | 100 | 792,544 |
| 15:59:50 | 34.87 | 246 | 792,444 |
| 15:59:50 | 34.87 | 100 | 792,198 |
| 15:59:50 | 34.87 | 141 | 792,098 |
| 15:59:47 | 34.87 | 100 | 791,957 |
| 15:59:47 | 34.87 | 100 | 791,857 |
Price Extremes
| 1 week | 28.8 |  | 35.5 |
| 1 month | 26.74 | | 35.5 |
| Current year | 16.1 | | 35.5 |
| 1 year | 16.1 | | 35.5 |
| 3 years | 13.39 | | 42.08 |
| 5 years | 13.39 | | 68.13 |
| 10 years | 13.29 | | 68.32 |
Monthly variations
Annual variations
| 2026 | +35.67% | ||
| 2025 | +48.87% | ||
| 2024 | -53.60% | ||
| 2023 | +19.36% | ||
| 2022 | -38.13% | ||
| 2021 | +18.78% | ||
| 2020 | +54.43% | ||
| 2019 | +72.21% |
- Stock Market
- Stocks
- PGNY Stock
- Quotes Progyny, Inc.
Select your edition
All financial news and data tailored to specific country editions
