22.06
price up icon0.27%   0.06
after-market After Hours: 22.06
loading

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 July 01, 2025, is $22.06.
  • 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 65.99% to $22.06 now.
  • The 52-week high stock price for PGNY is $30.42, representing a 37.89% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for PGNY is $13.39, indicating a -39.30% 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:
Date High Low High - Low Volume % Change
Jul 01, 2025 $22.55 $21.65 $0.90 1,008,631.0 +0.27%
Jun 30, 2025 $22.34 $21.82 $0.515 1,091,339.0 +0.41%
Jun 27, 2025 $22.13 $21.12 $1.01 2,651,489.0 +2.10%
Jun 26, 2025 $21.50 $20.94 $0.56 1,090,821.0 +2.63%
Jun 25, 2025 $21.27 $20.89 $0.38 890,376.0 -1.65%
Jun 24, 2025 $21.30 $20.68 $0.622 1,039,577.0 +2.26%
Jun 23, 2025 $20.91 $20.36 $0.55 1,111,853.0 -0.91%
Jun 20, 2025 $21.73 $20.71 $1.02 1,746,427.0 -3.09%
Jun 18, 2025 $22.16 $21.31 $0.85 927,854.0 +0.56%
Jun 17, 2025 $21.57 $20.79 $0.7805 878,726.0 +2.23%
Jun 16, 2025 $21.15 $20.70 $0.45 879,553.0 +0.14%
Jun 13, 2025 $21.36 $20.84 $0.515 819,202.0 -2.41%
Jun 12, 2025 $21.91 $21.51 $0.3951 735,226.0 -0.65%
Jun 11, 2025 $22.48 $21.66 $0.82 969,264.0 -3.30%
Jun 10, 2025 $22.69 $21.96 $0.725 816,199.0 +2.09%
Jun 09, 2025 $22.41 $21.48 $0.93 822,748.0 +1.34%
Jun 06, 2025 $21.71 $21.38 $0.33 509,319.0 +1.50%
Jun 05, 2025 $21.71 $21.29 $0.425 604,519.0 +0.28%
Jun 04, 2025 $22.93 $21.28 $1.65 1,102,028.0 -3.09%
Jun 03, 2025 $22.08 $21.18 $0.90 1,075,734.0 +1.29%

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
Jul, 2025 $22.55 $21.65 $0.90 1,008,631.0 +0.00%
Jun, 2025 $22.93 $20.36 $2.57 21,604,093.0 +2.60%
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%
$14.21
price up icon 1.50%
$20.45
price down icon 4.62%
healthcare_plans MOH
$306.29
price up icon 2.82%
healthcare_plans CNC
$56.65
price up icon 4.37%
healthcare_plans HUM
$252.58
price up icon 3.31%
Cap:     |  Volume (24h):