Get the Stockscreener App
25.66
0.27%
0.07
After Hours:
25.53
-0.13
-0.51%
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 September 01, 2026, is $25.66.
- 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 93.08% to $25.66 now.
- The 52-week high stock price for PGNY is $33.06, representing a 28.86% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for PGNY is $16.10, indicating a -37.26% decrease from the current share price, occurred on April 10, 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 |
|---|---|---|---|---|---|
| Sep 01, 2026 | $26.09 | $25.46 | $0.63 | 765,026.0 | +0.27% |
| Aug 31, 2026 | $26.10 | $25.47 | $0.631 | 907,956.0 | -1.58% |
| Aug 28, 2026 | $26.26 | $25.89 | $0.3699 | 832,649.0 | +0.54% |
| Aug 27, 2026 | $26.49 | $25.70 | $0.79 | 1,161,823.0 | -1.93% |
| Aug 26, 2026 | $26.47 | $25.60 | $0.87 | 1,117,305.0 | +2.13% |
| Aug 25, 2026 | $25.86 | $25.37 | $0.487 | 1,307,445.0 | +1.45% |
| Aug 24, 2026 | $25.89 | $25.34 | $0.555 | 815,345.0 | -0.78% |
| Aug 21, 2026 | $26.27 | $25.24 | $1.03 | 1,076,775.0 | -1.19% |
| Aug 20, 2026 | $26.59 | $25.80 | $0.785 | 1,139,778.0 | +1.68% |
| Aug 19, 2026 | $25.89 | $25.41 | $0.485 | 861,710.0 | -0.70% |
| Aug 18, 2026 | $26.01 | $25.57 | $0.44 | 995,695.0 | +1.50% |
| Aug 17, 2026 | $26.13 | $25.27 | $0.865 | 740,549.0 | -3.61% |
| Aug 14, 2026 | $26.46 | $25.72 | $0.74 | 850,476.0 | +1.51% |
| Aug 13, 2026 | $26.31 | $25.71 | $0.595 | 1,133,407.0 | +1.85% |
| Aug 12, 2026 | $26.31 | $25.39 | $0.921 | 1,479,225.0 | -4.33% |
| Aug 11, 2026 | $28.23 | $26.31 | $1.92 | 1,298,660.0 | -4.60% |
| Aug 10, 2026 | $28.87 | $27.73 | $1.14 | 1,272,638.0 | -0.89% |
| Aug 07, 2026 | $29.25 | $25.09 | $4.16 | 3,185,064.0 | -6.98% |
| Aug 06, 2026 | $31.43 | $30.15 | $1.28 | 1,863,291.0 | -3.70% |
| Aug 05, 2026 | $31.82 | $31.08 | $0.74 | 641,814.0 | -0.35% |
| Aug 04, 2026 | $31.71 | $31.04 | $0.67 | 752,736.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $26.09 | $25.46 | $0.63 | 765,026.0 | +0.00% |
| Aug, 2026 | $31.82 | $25.09 | $6.73 | 25,100,756.0 | -17.57% |
| Jul, 2026 | $33.06 | $29.08 | $3.98 | 24,569,381.0 | +7.98% |
| Jun, 2026 | $29.21 | $24.70 | $4.51 | 30,637,097.0 | +12.79% |
| May, 2026 | $25.91 | $18.49 | $7.42 | 36,012,998.0 | +37.57% |
| Apr, 2026 | $18.98 | $16.10 | $2.88 | 26,563,636.0 | +9.42% |
| Mar, 2026 | $18.60 | $16.60 | $2.00 | 35,098,819.0 | -4.01% |
| 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% |
1.42%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):