Get the Stockscreener App
20.98
2.65%
-0.57
After Hours:
20.98
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 February 12, 2026, is $20.98.
- 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 57.86% to $20.98 now.
- The 52-week high stock price for PGNY is $28.75, representing a 37.04% increase from the current share price, occurred on January 13, 2026.
- The 52-week low stock price for PGNY is $17.98, indicating a -14.32% decrease from the current share price, occurred on October 17, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $21.75 | $20.89 | $0.865 | 1,644,586.0 | -2.65% |
| Feb 11, 2026 | $21.75 | $20.75 | $0.995 | 942,101.0 | +0.14% |
| Feb 10, 2026 | $21.89 | $21.48 | $0.41 | 695,125.0 | -0.60% |
| Feb 09, 2026 | $21.91 | $21.25 | $0.66 | 1,119,821.0 | -1.37% |
| Feb 06, 2026 | $22.45 | $21.49 | $0.965 | 1,012,645.0 | +0.14% |
| Feb 05, 2026 | $23.59 | $21.89 | $1.70 | 1,440,159.0 | -3.73% |
| Feb 04, 2026 | $23.49 | $22.70 | $0.785 | 1,209,562.0 | -2.02% |
| Feb 03, 2026 | $24.32 | $23.06 | $1.26 | 1,943,199.0 | -4.01% |
| Feb 02, 2026 | $24.30 | $23.53 | $0.7708 | 1,622,053.0 | +1.42% |
| Jan 30, 2026 | $24.06 | $23.35 | $0.71 | 1,418,332.0 | -1.04% |
| Jan 29, 2026 | $24.82 | $23.49 | $1.33 | 1,448,969.0 | -1.67% |
| Jan 28, 2026 | $24.63 | $23.98 | $0.65 | 1,345,983.0 | +1.15% |
| Jan 27, 2026 | $24.60 | $23.94 | $0.66 | 1,176,157.0 | -2.38% |
| Jan 26, 2026 | $25.45 | $24.74 | $0.71 | 1,527,346.0 | -1.51% |
| Jan 23, 2026 | $25.35 | $24.65 | $0.70 | 1,809,162.0 | +0.88% |
| Jan 22, 2026 | $25.39 | $24.62 | $0.7698 | 1,430,138.0 | -1.77% |
| Jan 21, 2026 | $25.78 | $24.94 | $0.839 | 1,182,144.0 | +0.28% |
| Jan 20, 2026 | $25.67 | $24.77 | $0.90 | 1,674,949.0 | +3.51% |
| Jan 16, 2026 | $24.92 | $24.10 | $0.82 | 1,343,774.0 | +0.86% |
| Jan 15, 2026 | $26.15 | $24.26 | $1.89 | 1,418,745.0 | -6.93% |
| Jan 14, 2026 | $26.29 | $25.05 | $1.24 | 1,537,730.0 | +3.49% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $24.32 | $20.75 | $3.57 | 13,273,837.0 | -12.11% |
| 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% |
1.67%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):