Get the Stockscreener App
17.79
1.54%
0.27
After Hours:
17.79
Progyny Inc Stock (PGNY) Price History
The historical daily chart and data for Progyny Inc stock (PGNY), show that the latest closing stock price as of March 04, 2026, is $17.79.
- Progyny Inc all-time high stock price is $68.32, occurred on November 05, 2021.
- The lowest Progyny Inc stock price recorded was $13.29 on October 25, 2019. Since then, Progyny Inc's stock price has risen over 33.86% to $17.79 now.
- The 52-week high stock price for PGNY is $28.75, representing a 61.61% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for PGNY is $16.75, indicating a -5.82% decrease from the current share price, occurred on February 27, 2026.
- The closing price of Progyny Inc (PGNY) stock in the beginning of 2025 was $51.32. The stock closed the year at $31.15, a loss of over -39.30% for the year.
The table below shows more information about PGNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $18.07 | $17.37 | $0.695 | 2,370,000.0 | +1.54% |
| Mar 03, 2026 | $18.13 | $17.17 | $0.96 | 1,996,837.0 | -0.45% |
| Mar 02, 2026 | $18.21 | $17.22 | $0.99 | 2,551,244.0 | -0.51% |
| Feb 27, 2026 | $20.22 | $16.75 | $3.46 | 5,186,720.0 | -20.49% |
| Feb 26, 2026 | $22.33 | $21.03 | $1.30 | 1,851,050.0 | +4.31% |
| Feb 25, 2026 | $21.46 | $20.79 | $0.67 | 1,002,819.0 | +2.65% |
| Feb 24, 2026 | $21.34 | $20.59 | $0.74 | 1,063,394.0 | -2.49% |
| Feb 23, 2026 | $21.46 | $20.75 | $0.72 | 2,131,114.0 | +1.57% |
| Feb 20, 2026 | $21.09 | $20.51 | $0.58 | 920,129.0 | +1.06% |
| Feb 19, 2026 | $20.77 | $20.02 | $0.75 | 1,080,074.0 | +1.96% |
| Feb 18, 2026 | $20.66 | $20.14 | $0.515 | 1,174,893.0 | +0.05% |
| Feb 17, 2026 | $21.10 | $20.16 | $0.94 | 1,468,913.0 | -1.64% |
| Feb 13, 2026 | $21.38 | $20.61 | $0.77 | 2,087,562.0 | -1.38% |
| Feb 12, 2026 | $21.75 | $20.89 | $0.865 | 1,644,586.0 | -2.65% |
| Feb 11, 2026 | $21.75 | $20.75 | $0.995 | 942,101.0 | +0.14% |
| Feb 10, 2026 | $21.89 | $21.48 | $0.41 | 695,125.0 | -0.60% |
| Feb 09, 2026 | $21.91 | $21.25 | $0.66 | 1,119,821.0 | -1.37% |
| Feb 06, 2026 | $22.45 | $21.49 | $0.965 | 1,012,645.0 | +0.14% |
| Feb 05, 2026 | $23.59 | $21.89 | $1.70 | 1,440,159.0 | -3.73% |
| Feb 04, 2026 | $23.49 | $22.70 | $0.785 | 1,209,562.0 | -2.02% |
| Feb 03, 2026 | $24.32 | $23.06 | $1.26 | 1,943,199.0 | -4.01% |
Progyny Inc Stock (PGNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Progyny Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Progyny Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Progyny Inc Stock (PGNY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $18.21 | $17.17 | $1.04 | 9,288,081.0 | +0.57% |
| Feb, 2026 | $24.32 | $16.75 | $7.56 | 29,595,919.0 | -25.89% |
| Jan, 2026 | $28.75 | $23.35 | $5.40 | 29,428,576.0 | -7.05% |
Progyny Inc Stock (PGNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.76 | $23.75 | $4.01 | 28,716,710.0 | -2.01% |
| Nov, 2025 | $27.51 | $17.98 | $9.53 | 36,972,095.0 | +40.94% |
| Oct, 2025 | $22.91 | $17.98 | $4.93 | 37,434,124.0 | -13.06% |
| Sep, 2025 | $23.74 | $20.97 | $2.77 | 22,585,824.0 | -9.08% |
| Aug, 2025 | $26.38 | $21.26 | $5.12 | 24,159,329.0 | +0.68% |
| Jul, 2025 | $24.66 | $21.09 | $3.57 | 22,558,547.0 | +6.86% |
| Jun, 2025 | $22.93 | $20.36 | $2.57 | 20,595,462.0 | +2.33% |
| May, 2025 | $23.77 | $20.25 | $3.52 | 24,667,438.0 | -5.87% |
| Apr, 2025 | $23.26 | $20.63 | $2.63 | 24,968,901.0 | +2.24% |
| Mar, 2025 | $22.90 | $19.54 | $3.36 | 36,603,133.0 | -0.84% |
| Feb, 2025 | $26.76 | $21.56 | $5.20 | 31,061,220.0 | -2.76% |
| Jan, 2025 | $23.71 | $17.01 | $6.70 | 37,794,127.0 | +34.32% |
Progyny Inc Stock (PGNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.27 | $13.86 | $3.41 | 33,234,733.0 | +8.73% |
| Nov, 2024 | $17.38 | $13.39 | $3.99 | 31,741,504.0 | +3.46% |
| Oct, 2024 | $17.08 | $14.98 | $2.10 | 37,828,838.0 | -10.20% |
| Sep, 2024 | $25.38 | $13.93 | $11.45 | 66,232,720.0 | -28.65% |
| Aug, 2024 | $28.36 | $19.60 | $8.76 | 38,714,816.0 | -16.70% |
| Jul, 2024 | $30.42 | $26.98 | $3.44 | 18,605,408.0 | -1.43% |
| Jun, 2024 | $28.89 | $25.18 | $3.71 | 19,558,412.0 | +6.16% |
| May, 2024 | $33.84 | $23.90 | $9.94 | 35,005,927.0 | -15.94% |
| Apr, 2024 | $37.92 | $31.80 | $6.12 | 14,660,210.0 | -15.96% |
| Mar, 2024 | $38.98 | $33.55 | $5.43 | 17,419,433.0 | +4.46% |
| Feb, 2024 | $42.08 | $33.07 | $9.01 | 20,534,855.0 | -4.12% |
| Jan, 2024 | $39.16 | $35.48 | $3.68 | 11,603,600.0 | +2.45% |
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):