Get the Stockscreener App
26.86
1.00%
-0.27
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 21, 2026, is $26.86.
- 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 102.11% to $26.86 now.
- The 52-week high stock price for PGNY is $33.06, representing a 23.10% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for PGNY is $16.10, indicating a -40.06% 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 21, 2026 | $27.25 | $26.67 | $0.58 | 751,376.0 | -1.00% |
| Sep 18, 2026 | $27.30 | $26.95 | $0.35 | 2,920,252.0 | +0.44% |
| Sep 17, 2026 | $27.65 | $26.96 | $0.685 | 828,468.0 | -1.35% |
| Sep 16, 2026 | $27.92 | $27.14 | $0.775 | 864,463.0 | -1.37% |
| Sep 15, 2026 | $27.91 | $27.58 | $0.33 | 690,726.0 | -0.32% |
| Sep 14, 2026 | $27.98 | $27.42 | $0.56 | 929,920.0 | +1.83% |
| Sep 11, 2026 | $27.77 | $27.32 | $0.4549 | 1,103,316.0 | +1.00% |
| Sep 10, 2026 | $27.60 | $26.94 | $0.66 | 894,477.0 | -0.15% |
| Sep 09, 2026 | $27.22 | $26.48 | $0.745 | 1,121,405.0 | -0.11% |
| Sep 08, 2026 | $27.61 | $25.87 | $1.74 | 1,853,786.0 | +4.66% |
| Sep 04, 2026 | $26.66 | $25.82 | $0.845 | 1,057,013.0 | -2.52% |
| Sep 03, 2026 | $26.77 | $26.08 | $0.685 | 708,396.0 | +1.22% |
| Sep 02, 2026 | $26.63 | $25.71 | $0.92 | 1,025,196.0 | +2.46% |
| 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% |
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 | $27.98 | $25.46 | $2.52 | 16,265,196.0 | +4.96% |
| Aug, 2026 | $31.82 | $25.09 | $6.73 | 24,335,730.0 | -17.80% |
| 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% |
1.79%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):