Get the Stockscreener App
21.70
0.93%
0.20
After Hours:
21.70
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 June 02, 2025, is $21.70.
- 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 63.28% to $21.70 now.
- The 52-week high stock price for PGNY is $30.42, representing a 40.17% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for PGNY is $13.39, indicating a -38.29% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $21.88 | $21.40 | $0.48 | 833,208.0 | +0.93% |
| May 30, 2025 | $22.02 | $20.95 | $1.07 | 1,128,478.0 | +0.75% |
| May 29, 2025 | $21.61 | $21.12 | $0.4943 | 1,069,807.0 | +0.42% |
| May 28, 2025 | $21.27 | $20.45 | $0.8155 | 1,177,218.0 | +3.21% |
| May 27, 2025 | $20.61 | $20.25 | $0.365 | 1,120,171.0 | +0.34% |
| May 23, 2025 | $20.80 | $20.49 | $0.315 | 822,500.0 | -1.77% |
| May 22, 2025 | $21.38 | $20.85 | $0.53 | 851,208.0 | -1.42% |
| May 21, 2025 | $21.68 | $21.16 | $0.525 | 893,401.0 | -3.11% |
| May 20, 2025 | $21.95 | $21.34 | $0.61 | 1,341,166.0 | +1.72% |
| May 19, 2025 | $22.23 | $21.00 | $1.23 | 1,439,116.0 | -3.59% |
| May 16, 2025 | $22.70 | $21.92 | $0.7767 | 1,166,972.0 | +1.59% |
| May 15, 2025 | $22.07 | $21.16 | $0.91 | 1,049,926.0 | +0.41% |
| May 14, 2025 | $22.14 | $21.59 | $0.555 | 1,019,956.0 | +0.83% |
| May 13, 2025 | $22.12 | $21.43 | $0.695 | 1,133,251.0 | -1.45% |
| May 12, 2025 | $22.01 | $20.83 | $1.18 | 1,608,611.0 | +3.82% |
| May 09, 2025 | $22.80 | $20.35 | $2.45 | 3,491,005.0 | -9.33% |
| May 08, 2025 | $23.77 | $23.08 | $0.69 | 1,145,443.0 | -0.21% |
| May 07, 2025 | $23.48 | $23.01 | $0.475 | 822,119.0 | +0.26% |
| May 06, 2025 | $23.38 | $22.73 | $0.65 | 1,041,981.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $21.88 | $21.40 | $0.48 | 1,666,416.0 | +0.93% |
| 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% |
0.91%
2.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):