Get the Stockscreener App
22.84
1.51%
0.35
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 04, 2025, is $22.84.
- 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 71.86% to $22.84 now.
- The 52-week high stock price for PGNY is $26.76, representing a 17.16% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for PGNY is $13.39, indicating a -41.37% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $22.88 | $22.29 | $0.585 | 91,115.0 | +1.47% |
| 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% |
| Jul 28, 2025 | $23.36 | $22.91 | $0.445 | 844,995.0 | +0.39% |
| Jul 25, 2025 | $23.41 | $22.88 | $0.53 | 891,727.0 | +0.48% |
| Jul 24, 2025 | $23.67 | $22.93 | $0.74 | 922,572.0 | -1.96% |
| Jul 23, 2025 | $23.54 | $23.19 | $0.35 | 569,660.0 | +2.09% |
| Jul 22, 2025 | $23.32 | $22.84 | $0.485 | 805,452.0 | +0.17% |
| Jul 21, 2025 | $22.99 | $21.98 | $1.01 | 916,192.0 | +4.27% |
| Jul 18, 2025 | $23.10 | $21.83 | $1.27 | 1,281,711.0 | -4.39% |
| Jul 17, 2025 | $23.11 | $22.69 | $0.42 | 1,106,405.0 | -0.04% |
| Jul 16, 2025 | $23.34 | $22.60 | $0.738 | 793,778.0 | -0.95% |
| Jul 15, 2025 | $23.60 | $23.09 | $0.51 | 657,183.0 | -0.98% |
| Jul 14, 2025 | $23.50 | $23.06 | $0.445 | 724,792.0 | +1.12% |
| Jul 11, 2025 | $23.60 | $23.05 | $0.55 | 739,927.0 | -1.69% |
| Jul 10, 2025 | $23.90 | $23.11 | $0.79 | 938,348.0 | -0.71% |
| Jul 09, 2025 | $24.66 | $23.14 | $1.52 | 1,603,413.0 | -2.02% |
| Jul 08, 2025 | $24.54 | $21.48 | $3.05 | 3,685,999.0 | +13.15% |
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 | $23.49 | $22.29 | $1.20 | 1,302,096.0 | -2.93% |
| 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% |
2.70%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):