Get the Stockscreener App
5.42
0.37%
0.02
After Hours:
5.40
-0.02
-0.37%
Precigen Inc Stock (PGEN) Price History
The historical daily chart and data for Precigen Inc stock (PGEN), show that the latest closing stock price as of July 27, 2026, is $5.42.
- Precigen Inc all-time high stock price is $11.10, occurred on January 04, 2021.
- The lowest Precigen Inc stock price recorded was $0.6513 on December 16, 2024. Since then, Precigen Inc's stock price has risen over 732.18% to $5.42 now.
- The 52-week high stock price for PGEN is $6.04, representing a 11.44% increase from the current share price, occurred on June 29, 2026.
- The 52-week low stock price for PGEN is $1.57, indicating a -71.03% decrease from the current share price, occurred on July 29, 2025.
- The closing price of Precigen Inc (PGEN) stock in the beginning of 2025 was $3.98. The stock closed the year at $1.52, a loss of over -61.81% for the year.
The table below shows more information about PGEN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $5.69 | $5.39 | $0.30 | 5,532,299.0 | +0.37% |
| Jul 24, 2026 | $5.64 | $5.29 | $0.35 | 2,865,898.0 | -2.53% |
| Jul 23, 2026 | $5.56 | $5.13 | $0.425 | 3,088,615.0 | +4.14% |
| Jul 22, 2026 | $5.51 | $5.25 | $0.265 | 3,035,894.0 | -3.10% |
| Jul 21, 2026 | $5.59 | $5.11 | $0.484 | 4,383,453.0 | +8.28% |
| Jul 20, 2026 | $5.08 | $4.89 | $0.185 | 3,483,670.0 | +2.42% |
| Jul 17, 2026 | $5.04 | $4.81 | $0.235 | 2,966,651.0 | +0.00% |
| Jul 16, 2026 | $5.10 | $4.89 | $0.21 | 3,938,908.0 | -3.32% |
| Jul 15, 2026 | $5.14 | $5.01 | $0.135 | 1,909,529.0 | +0.00% |
| Jul 14, 2026 | $5.22 | $5.00 | $0.22 | 2,887,818.0 | -0.97% |
| Jul 13, 2026 | $5.26 | $5.04 | $0.225 | 3,041,620.0 | -2.82% |
| Jul 10, 2026 | $5.50 | $5.17 | $0.33 | 3,454,856.0 | -3.80% |
| Jul 09, 2026 | $5.68 | $5.47 | $0.215 | 2,988,338.0 | -0.54% |
| Jul 08, 2026 | $5.68 | $5.38 | $0.30 | 3,738,555.0 | +0.91% |
| Jul 07, 2026 | $5.79 | $5.43 | $0.365 | 7,373,814.0 | -1.61% |
| Jul 06, 2026 | $5.79 | $5.39 | $0.395 | 5,158,075.0 | -0.71% |
| Jul 02, 2026 | $5.66 | $5.25 | $0.405 | 4,764,688.0 | +7.43% |
| Jul 01, 2026 | $5.67 | $5.20 | $0.47 | 7,445,322.0 | -7.89% |
| Jun 30, 2026 | $5.97 | $5.62 | $0.35 | 4,114,460.0 | -3.72% |
Precigen Inc Stock (PGEN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Precigen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PGEN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Precigen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Precigen Inc Stock (PGEN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.79 | $4.81 | $0.985 | 77,590,302.0 | -4.91% |
| Jun, 2026 | $6.04 | $3.51 | $2.53 | 123,806,158.0 | +31.34% |
| May, 2026 | $4.87 | $3.95 | $0.92 | 78,090,667.0 | +4.33% |
| Apr, 2026 | $4.37 | $3.75 | $0.62 | 67,594,349.0 | +7.49% |
| Mar, 2026 | $4.28 | $3.04 | $1.24 | 123,593,846.0 | +2.11% |
| Feb, 2026 | $5.46 | $3.63 | $1.83 | 87,778,677.0 | -15.59% |
| Jan, 2026 | $5.10 | $3.93 | $1.17 | 75,415,154.0 | +7.42% |
Precigen Inc Stock (PGEN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.54 | $3.42 | $1.12 | 104,185,144.0 | +11.23% |
| Nov, 2025 | $5.19 | $3.54 | $1.65 | 89,696,953.0 | -7.49% |
| Oct, 2025 | $4.51 | $2.99 | $1.52 | 109,753,009.0 | +25.84% |
| Sep, 2025 | $5.22 | $3.28 | $1.94 | 139,331,445.0 | -27.05% |
| Aug, 2025 | $4.83 | $1.62 | $3.20 | 344,694,051.0 | +163.74% |
| Jul, 2025 | $2.04 | $1.40 | $0.645 | 63,824,639.0 | +20.42% |
| Jun, 2025 | $1.60 | $1.28 | $0.325 | 36,264,585.0 | +7.58% |
| May, 2025 | $1.66 | $1.23 | $0.43 | 36,418,690.0 | -15.38% |
| Apr, 2025 | $1.65 | $1.11 | $0.54 | 28,824,898.0 | +4.70% |
| Mar, 2025 | $1.96 | $1.41 | $0.55 | 27,090,742.0 | -13.87% |
| Feb, 2025 | $2.17 | $1.25 | $0.92 | 46,163,457.0 | +28.15% |
| Jan, 2025 | $1.46 | $1.03 | $0.43 | 40,541,111.0 | +20.54% |
Precigen Inc Stock (PGEN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.9799 | $0.6513 | $0.3286 | 28,609,265.0 | +0.11% |
| Nov, 2024 | $1.05 | $0.7739 | $0.2761 | 18,395,381.0 | +18.26% |
| Oct, 2024 | $0.98 | $0.7882 | $0.1918 | 14,469,694.0 | -16.78% |
| Sep, 2024 | $1.11 | $0.9066 | $0.2034 | 17,248,607.0 | -13.90% |
| Aug, 2024 | $1.52 | $0.90 | $0.622 | 27,750,529.0 | -27.63% |
| Jul, 2024 | $1.93 | $1.40 | $0.53 | 18,215,975.0 | -3.80% |
| Jun, 2024 | $1.83 | $1.44 | $0.39 | 21,327,446.0 | +12.86% |
| May, 2024 | $1.49 | $1.20 | $0.29 | 14,679,756.0 | +6.06% |
| Apr, 2024 | $1.49 | $1.28 | $0.205 | 15,648,175.0 | -8.97% |
| Mar, 2024 | $1.78 | $1.35 | $0.435 | 21,334,697.0 | -5.84% |
| Feb, 2024 | $1.70 | $1.30 | $0.40 | 22,139,933.0 | +11.59% |
| Jan, 2024 | $1.54 | $1.19 | $0.35 | 26,147,403.0 | +2.99% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):