Get the Stockscreener App
33.06
2.04%
+0.66
After Hours:
33.06
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 May 07, 2024, is $33.06.
- 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 148.76% to $33.06 now.
- The 52-week high stock price for PGNY is $44.95, representing a 35.96% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for PGNY is $29.44, indicating a -10.95% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Progyny Inc (PGNY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 07, 2024 | $33.84 | $32.20 | $1.65 | 1,335,705.0 | +2.04% |
| May 06, 2024 | $32.60 | $32.03 | $0.575 | 762,206.0 | +2.14% |
| May 03, 2024 | $32.62 | $31.42 | $1.20 | 756,734.0 | -1.09% |
| May 02, 2024 | $32.80 | $31.59 | $1.21 | 877,557.0 | -0.68% |
| May 01, 2024 | $32.72 | $31.82 | $0.895 | 992,642.0 | +0.72% |
| Apr 30, 2024 | $32.92 | $32.05 | $0.87 | 693,351.0 | -1.48% |
| Apr 29, 2024 | $32.82 | $32.15 | $0.669 | 533,390.0 | +1.56% |
| Apr 26, 2024 | $32.70 | $31.99 | $0.71 | 566,995.0 | -1.42% |
| Apr 25, 2024 | $32.65 | $32.08 | $0.57 | 562,077.0 | -0.31% |
| Apr 24, 2024 | $32.61 | $32.00 | $0.61 | 756,183.0 | +0.62% |
| Apr 23, 2024 | $33.30 | $32.34 | $0.955 | 617,424.0 | -2.00% |
| Apr 22, 2024 | $33.36 | $32.66 | $0.70 | 651,746.0 | +1.10% |
| Apr 19, 2024 | $32.76 | $31.88 | $0.88 | 1,096,102.0 | +2.57% |
| Apr 18, 2024 | $33.50 | $31.80 | $1.70 | 1,279,288.0 | -2.66% |
| Apr 17, 2024 | $33.76 | $32.70 | $1.06 | 634,727.0 | -1.92% |
| Apr 16, 2024 | $33.85 | $33.29 | $0.56 | 623,241.0 | -1.24% |
| Apr 15, 2024 | $34.40 | $33.60 | $0.80 | 627,208.0 | -1.14% |
| Apr 12, 2024 | $34.91 | $34.04 | $0.875 | 368,354.0 | -2.20% |
| Apr 11, 2024 | $35.38 | $34.58 | $0.805 | 466,755.0 | +0.40% |
| Apr 10, 2024 | $35.19 | $34.41 | $0.78 | 735,892.0 | -3.12% |
| Apr 09, 2024 | $36.36 | $35.59 | $0.77 | 540,162.0 | +0.31% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.84 | $31.42 | $2.42 | 6,060,549.0 | +3.12% |
| 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% |
Progyny Inc Stock (PGNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.51 | $34.13 | $4.38 | 15,388,538.0 | +8.21% |
| Nov, 2023 | $34.74 | $29.44 | $5.30 | 19,190,129.0 | +11.34% |
| Oct, 2023 | $35.17 | $29.59 | $5.58 | 12,600,985.0 | -9.29% |
| Sep, 2023 | $38.07 | $32.89 | $5.18 | 16,042,082.0 | -8.89% |
| Aug, 2023 | $44.95 | $35.86 | $9.09 | 17,459,251.0 | -10.58% |
| Jul, 2023 | $41.82 | $36.68 | $5.14 | 9,958,272.0 | +6.15% |
| Jun, 2023 | $42.13 | $36.43 | $5.70 | 15,995,035.0 | +5.61% |
| May, 2023 | $39.44 | $32.76 | $6.68 | 18,880,783.0 | +12.06% |
| Apr, 2023 | $35.09 | $30.50 | $4.59 | 13,875,688.0 | +3.49% |
| Mar, 2023 | $38.56 | $29.50 | $9.06 | 20,980,355.0 | -14.48% |
| Feb, 2023 | $37.73 | $30.15 | $7.58 | 26,014,260.0 | +9.22% |
| Jan, 2023 | $35.11 | $28.03 | $7.08 | 13,751,693.0 | +10.40% |
Progyny Inc Stock (PGNY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.24 | $29.25 | $7.99 | 20,553,156.0 | -14.96% |
| Nov, 2022 | $45.98 | $32.66 | $13.32 | 18,733,030.0 | -17.63% |
| Oct, 2022 | $44.93 | $36.27 | $8.66 | 11,703,957.0 | +19.99% |
| Sep, 2022 | $44.30 | $35.43 | $8.87 | 12,091,785.0 | -7.83% |
| Aug, 2022 | $46.50 | $29.33 | $17.17 | 19,950,714.0 | +31.71% |
| Jul, 2022 | $33.78 | $28.25 | $5.53 | 13,531,733.0 | +5.09% |
| Jun, 2022 | $32.40 | $25.67 | $6.73 | 17,761,173.0 | -8.10% |
| May, 2022 | $40.38 | $31.37 | $9.01 | 16,815,941.0 | -17.79% |
| Apr, 2022 | $53.10 | $37.81 | $15.29 | 11,284,654.0 | -25.19% |
| Mar, 2022 | $53.08 | $38.16 | $14.92 | 15,212,607.0 | +30.59% |
| Feb, 2022 | $42.01 | $32.86 | $9.15 | 14,068,540.0 | -2.81% |
| Jan, 2022 | $51.76 | $34.45 | $17.31 | 18,173,378.0 | -19.56% |
1.36%
4.07%
Cap:
|
Volume (24h):