Get the Stockscreener App
26.63
3.82%
0.98
After Hours:
26.63
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 June 12, 2026, is $26.63.
- 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 100.38% to $26.63 now.
- The 52-week high stock price for PGNY is $28.75, representing a 7.96% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for PGNY is $16.10, indicating a -39.54% 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $26.74 | $25.18 | $1.55 | 1,313,477.0 | +3.82% |
| Jun 11, 2026 | $26.09 | $25.50 | $0.59 | 1,182,102.0 | -0.93% |
| Jun 10, 2026 | $26.12 | $25.50 | $0.625 | 1,121,915.0 | +0.23% |
| Jun 09, 2026 | $26.24 | $25.70 | $0.54 | 1,559,724.0 | -0.35% |
| Jun 08, 2026 | $26.41 | $25.69 | $0.725 | 1,612,886.0 | +0.23% |
| Jun 05, 2026 | $26.09 | $25.18 | $0.905 | 1,207,696.0 | +1.49% |
| Jun 04, 2026 | $25.99 | $25.08 | $0.91 | 953,836.0 | +1.96% |
| Jun 03, 2026 | $25.14 | $24.70 | $0.44 | 1,401,558.0 | -0.52% |
| Jun 02, 2026 | $26.20 | $25.11 | $1.09 | 2,113,722.0 | -4.12% |
| Jun 01, 2026 | $26.43 | $25.50 | $0.925 | 1,771,373.0 | +2.50% |
| May 29, 2026 | $25.91 | $25.27 | $0.63 | 1,307,342.0 | -0.51% |
| May 28, 2026 | $25.85 | $25.27 | $0.5808 | 1,222,426.0 | +0.82% |
| May 27, 2026 | $25.79 | $24.55 | $1.24 | 2,237,314.0 | +1.72% |
| May 26, 2026 | $25.80 | $24.92 | $0.88 | 1,099,963.0 | +0.68% |
| May 22, 2026 | $25.11 | $24.28 | $0.825 | 1,426,767.0 | +0.77% |
| May 21, 2026 | $25.90 | $24.64 | $1.25 | 1,424,200.0 | -3.71% |
| May 20, 2026 | $25.70 | $24.14 | $1.56 | 2,024,568.0 | +4.23% |
| May 19, 2026 | $25.10 | $24.25 | $0.85 | 2,160,358.0 | +2.29% |
| May 18, 2026 | $24.38 | $23.23 | $1.15 | 1,850,228.0 | +3.44% |
| May 15, 2026 | $23.29 | $22.57 | $0.72 | 945,107.0 | +1.66% |
| May 14, 2026 | $23.69 | $22.82 | $0.87 | 1,205,445.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $26.74 | $24.70 | $2.04 | 15,551,766.0 | +4.19% |
| 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% |
3.47%
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):