Get the Stockscreener App
15.79
4.22%
0.64
After Hours:
15.79
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 05, 2024, is $15.79.
- 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 18.81% to $15.79 now.
- The 52-week high stock price for PGNY is $42.08, representing a 166.50% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for PGNY is $13.93, indicating a -11.78% decrease from the current share price, occurred on September 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $15.90 | $14.93 | $0.9702 | 1,128,154.0 | +4.22% |
| Nov 04, 2024 | $15.40 | $14.91 | $0.49 | 1,109,511.0 | +1.00% |
| Nov 01, 2024 | $15.23 | $14.96 | $0.275 | 880,980.0 | -0.33% |
| Oct 31, 2024 | $15.38 | $14.98 | $0.405 | 1,010,836.0 | -2.15% |
| Oct 30, 2024 | $15.97 | $15.31 | $0.655 | 868,156.0 | -1.66% |
| Oct 29, 2024 | $16.07 | $15.60 | $0.47 | 1,117,475.0 | -1.20% |
| Oct 28, 2024 | $15.98 | $15.63 | $0.35 | 3,163,219.0 | +2.46% |
| Oct 25, 2024 | $15.85 | $15.32 | $0.52 | 1,722,826.0 | -0.64% |
| Oct 24, 2024 | $16.32 | $15.54 | $0.78 | 1,111,574.0 | -1.95% |
| Oct 23, 2024 | $16.24 | $15.76 | $0.48 | 1,061,769.0 | -1.67% |
| Oct 22, 2024 | $16.38 | $16.02 | $0.355 | 999,274.0 | -1.35% |
| Oct 21, 2024 | $17.03 | $16.32 | $0.71 | 1,711,442.0 | -2.97% |
| Oct 18, 2024 | $16.87 | $16.37 | $0.50 | 1,448,927.0 | +1.02% |
| Oct 17, 2024 | $17.08 | $16.23 | $0.85 | 2,133,753.0 | +0.66% |
| Oct 16, 2024 | $16.64 | $15.69 | $0.95 | 2,503,033.0 | +5.07% |
| Oct 15, 2024 | $15.95 | $15.46 | $0.49 | 2,259,100.0 | +0.25% |
| Oct 14, 2024 | $16.13 | $15.54 | $0.59 | 2,325,016.0 | -2.30% |
| Oct 11, 2024 | $16.51 | $16.09 | $0.425 | 1,109,994.0 | -2.13% |
| Oct 10, 2024 | $16.56 | $16.16 | $0.40 | 1,041,983.0 | +0.06% |
| Oct 09, 2024 | $16.66 | $16.23 | $0.4355 | 2,079,378.0 | +0.74% |
| Oct 08, 2024 | $16.55 | $16.06 | $0.4944 | 2,402,546.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $15.90 | $14.91 | $0.9902 | 4,246,799.0 | +4.92% |
| 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% |
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% |
2.66%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):