22.64
price down icon2.16%   -0.50
after-market After Hours: 22.76 0.12 +0.53%
loading

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 August 26, 2025, is $22.64.
  • 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 70.35% to $22.64 now.
  • The 52-week high stock price for PGNY is $26.76, representing a 18.20% increase from the current share price, occurred on February 28, 2025.
  • The 52-week low stock price for PGNY is $13.39, indicating a -40.86% decrease from the current share price, occurred on November 15, 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:
Date High Low High - Low Volume % Change
Aug 26, 2025 $23.36 $22.26 $1.10 1,573,682.0 -2.16%
Aug 25, 2025 $23.44 $22.84 $0.595 825,633.0 -1.66%
Aug 22, 2025 $23.81 $22.91 $0.90 778,554.0 +1.73%
Aug 21, 2025 $23.34 $22.35 $0.985 815,204.0 +2.53%
Aug 20, 2025 $23.05 $22.41 $0.645 718,376.0 -0.79%
Aug 19, 2025 $23.72 $22.63 $1.09 1,434,982.0 -4.37%
Aug 18, 2025 $24.23 $23.60 $0.63 880,059.0 +1.62%
Aug 15, 2025 $23.43 $22.56 $0.8748 1,010,041.0 +3.77%
Aug 14, 2025 $23.03 $22.26 $0.77 1,051,491.0 -2.21%
Aug 13, 2025 $23.20 $21.71 $1.49 1,447,084.0 +5.88%
Aug 12, 2025 $22.09 $21.26 $0.825 1,021,251.0 +0.14%
Aug 11, 2025 $23.21 $21.54 $1.67 1,416,297.0 -4.81%
Aug 08, 2025 $26.38 $21.70 $4.68 2,655,392.0 -0.91%
Aug 07, 2025 $24.00 $22.91 $1.09 1,965,774.0 -1.83%
Aug 06, 2025 $23.73 $23.00 $0.725 966,514.0 +1.16%
Aug 05, 2025 $23.34 $22.65 $0.69 1,062,589.0 +0.17%
Aug 04, 2025 $23.29 $22.29 $1.00 710,617.0 +3.07%
Aug 01, 2025 $23.49 $22.36 $1.13 1,210,981.0 -4.34%
Jul 31, 2025 $23.81 $23.12 $0.69 1,180,335.0 +0.04%
Jul 30, 2025 $23.67 $22.83 $0.84 702,401.0 +2.93%
Jul 29, 2025 $23.51 $22.82 $0.69 745,705.0 -1.59%

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
Aug, 2025 $26.38 $21.26 $5.12 23,118,203.0 -3.70%
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%
$15.68
price up icon 0.64%
$17.08
price up icon 2.21%
healthcare_plans MOH
$174.78
price down icon 0.23%
healthcare_plans CNC
$28.66
price down icon 1.41%
healthcare_plans HUM
$298.87
price up icon 0.50%
Cap:     |  Volume (24h):