Get the Stockscreener App
25.86
0.74%
0.18
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 January 02, 2026, is $25.86.
- 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 94.58% to $25.86 now.
- The 52-week high stock price for PGNY is $27.76, representing a 7.35% increase from the current share price, occurred on December 22, 2025.
- The 52-week low stock price for PGNY is $17.01, indicating a -34.23% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $26.01 | $25.40 | $0.61 | 308,475.0 | +0.70% |
| Dec 31, 2025 | $26.13 | $25.65 | $0.48 | 736,627.0 | -0.62% |
| Dec 30, 2025 | $25.98 | $25.39 | $0.59 | 988,360.0 | +0.86% |
| Dec 29, 2025 | $26.23 | $25.38 | $0.855 | 1,183,424.0 | -0.70% |
| Dec 26, 2025 | $25.96 | $25.14 | $0.8215 | 1,000,510.0 | +1.14% |
| Dec 24, 2025 | $26.07 | $25.31 | $0.7625 | 789,872.0 | -0.23% |
| Dec 23, 2025 | $27.40 | $25.31 | $2.09 | 1,786,303.0 | -5.16% |
| Dec 22, 2025 | $27.76 | $26.63 | $1.13 | 1,614,735.0 | +1.24% |
| Dec 19, 2025 | $26.79 | $26.06 | $0.73 | 2,497,370.0 | +1.80% |
| Dec 18, 2025 | $26.41 | $25.81 | $0.60 | 1,046,509.0 | +0.65% |
| Dec 17, 2025 | $26.22 | $25.58 | $0.6404 | 2,423,294.0 | -0.08% |
| Dec 16, 2025 | $26.73 | $25.88 | $0.855 | 1,397,382.0 | -1.25% |
| Dec 15, 2025 | $26.84 | $26.12 | $0.7192 | 1,485,725.0 | -1.39% |
| Dec 12, 2025 | $26.79 | $25.77 | $1.02 | 1,548,679.0 | +2.69% |
| Dec 11, 2025 | $26.04 | $25.07 | $0.965 | 1,214,170.0 | +3.34% |
| Dec 10, 2025 | $25.20 | $24.46 | $0.74 | 1,372,060.0 | +1.82% |
| Dec 09, 2025 | $25.27 | $24.45 | $0.82 | 998,249.0 | +0.08% |
| Dec 08, 2025 | $24.72 | $23.78 | $0.94 | 1,255,231.0 | +2.83% |
| Dec 05, 2025 | $24.34 | $23.82 | $0.52 | 1,253,176.0 | +0.04% |
| Dec 04, 2025 | $24.61 | $23.75 | $0.86 | 867,166.0 | -2.20% |
| Dec 03, 2025 | $25.08 | $24.47 | $0.61 | 1,050,995.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $26.01 | $25.40 | $0.61 | 308,475.0 | +0.70% |
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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):