Get the Stockscreener App
24.83
2.24%
-0.57
After Hours:
24.28
-0.55
-2.22%
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 November 20, 2025, is $24.83.
- 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 86.83% to $24.83 now.
- The 52-week high stock price for PGNY is $27.25, representing a 9.75% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for PGNY is $13.86, indicating a -44.18% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Progyny Inc (PGNY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $25.60 | $24.43 | $1.17 | 2,266,583.0 | -2.24% |
| Nov 19, 2025 | $26.01 | $25.32 | $0.69 | 1,442,691.0 | -1.74% |
| Nov 18, 2025 | $26.53 | $25.56 | $0.9699 | 1,902,225.0 | -3.62% |
| Nov 17, 2025 | $27.25 | $25.36 | $1.89 | 3,650,043.0 | +9.25% |
| Nov 14, 2025 | $24.72 | $23.75 | $0.9683 | 1,418,140.0 | +0.53% |
| Nov 13, 2025 | $24.55 | $23.72 | $0.8275 | 1,424,932.0 | +1.45% |
| Nov 12, 2025 | $24.86 | $24.03 | $0.835 | 2,061,667.0 | +1.09% |
| Nov 11, 2025 | $23.88 | $23.32 | $0.562 | 2,395,292.0 | +0.80% |
| Nov 10, 2025 | $23.98 | $22.21 | $1.77 | 3,637,512.0 | +5.59% |
| Nov 07, 2025 | $22.45 | $20.00 | $2.45 | 4,586,100.0 | +24.21% |
| Nov 06, 2025 | $18.81 | $17.98 | $0.825 | 1,889,313.0 | -4.61% |
| Nov 05, 2025 | $19.12 | $18.50 | $0.6166 | 1,457,518.0 | +1.67% |
| Nov 04, 2025 | $18.84 | $18.03 | $0.81 | 1,331,594.0 | +0.76% |
| Nov 03, 2025 | $18.71 | $18.05 | $0.66 | 1,328,719.0 | -1.50% |
| Oct 31, 2025 | $18.94 | $18.48 | $0.46 | 1,058,363.0 | +0.32% |
| Oct 30, 2025 | $19.19 | $18.55 | $0.64 | 781,022.0 | -2.30% |
| Oct 29, 2025 | $19.40 | $19.00 | $0.40 | 992,659.0 | -0.73% |
| Oct 28, 2025 | $19.64 | $19.04 | $0.60 | 895,971.0 | -1.54% |
| Oct 27, 2025 | $19.77 | $19.39 | $0.38 | 851,819.0 | +0.21% |
| Oct 24, 2025 | $19.66 | $19.27 | $0.39 | 840,478.0 | -0.05% |
| Oct 23, 2025 | $19.50 | $18.94 | $0.56 | 1,238,154.0 | +1.72% |
| Oct 22, 2025 | $19.77 | $18.85 | $0.92 | 959,492.0 | -1.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $27.25 | $17.98 | $9.27 | 33,058,912.0 | +32.71% |
| 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% |
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% |
7.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):