Get the Stockscreener App
16.76
0.24%
-0.04
After Hours:
16.82
0.06
+0.36%
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 September 30, 2024, is $16.76.
- 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 26.11% to $16.76 now.
- The 52-week high stock price for PGNY is $42.08, representing a 151.07% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for PGNY is $13.93, indicating a -16.89% decrease from the current share price, occurred on September 19, 2024.
- The closing price of Progyny Inc (PGNY) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $17.01 | $16.60 | $0.412 | 1,422,297.0 | -0.24% |
| Sep 27, 2024 | $17.27 | $16.78 | $0.49 | 1,801,845.0 | +0.48% |
| Sep 26, 2024 | $17.13 | $16.62 | $0.5128 | 2,076,350.0 | +0.42% |
| Sep 25, 2024 | $17.21 | $16.51 | $0.70 | 2,425,477.0 | -2.92% |
| Sep 24, 2024 | $17.44 | $16.97 | $0.47 | 2,513,733.0 | -0.23% |
| Sep 23, 2024 | $17.23 | $16.46 | $0.765 | 3,647,871.0 | +3.43% |
| Sep 20, 2024 | $17.11 | $15.75 | $1.36 | 14,708,896.0 | +0.97% |
| Sep 19, 2024 | $17.97 | $13.93 | $4.04 | 19,131,399.0 | -32.65% |
| Sep 18, 2024 | $25.19 | $24.43 | $0.765 | 1,414,385.0 | -1.53% |
| Sep 17, 2024 | $25.38 | $24.54 | $0.84 | 1,455,331.0 | +2.10% |
| Sep 16, 2024 | $24.66 | $24.17 | $0.49 | 1,450,477.0 | +0.66% |
| Sep 13, 2024 | $24.19 | $23.37 | $0.82 | 1,104,196.0 | +3.87% |
| Sep 12, 2024 | $23.59 | $22.35 | $1.23 | 1,694,689.0 | +1.53% |
| Sep 11, 2024 | $23.22 | $22.23 | $0.9899 | 1,207,184.0 | -1.04% |
| Sep 10, 2024 | $23.55 | $22.38 | $1.18 | 1,392,595.0 | -1.70% |
| Sep 09, 2024 | $23.93 | $23.18 | $0.755 | 1,970,045.0 | +1.51% |
| Sep 06, 2024 | $23.94 | $22.81 | $1.13 | 1,576,913.0 | -2.11% |
| Sep 05, 2024 | $24.11 | $23.34 | $0.775 | 1,350,416.0 | -0.42% |
| Sep 04, 2024 | $24.21 | $23.24 | $0.97 | 1,766,796.0 | +0.85% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $25.38 | $13.93 | $11.45 | 67,655,017.0 | -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% |
Progyny Inc Stock (PGNY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.24 | $29.25 | $7.99 | 20,553,156.0 | -14.96% |
| Nov, 2022 | $45.98 | $32.66 | $13.32 | 18,733,030.0 | -17.63% |
| Oct, 2022 | $44.93 | $36.27 | $8.66 | 11,703,957.0 | +19.99% |
| Sep, 2022 | $44.30 | $35.43 | $8.87 | 12,091,785.0 | -7.83% |
| Aug, 2022 | $46.50 | $29.33 | $17.17 | 19,950,714.0 | +31.71% |
| Jul, 2022 | $33.78 | $28.25 | $5.53 | 13,531,733.0 | +5.09% |
| Jun, 2022 | $32.40 | $25.67 | $6.73 | 17,761,173.0 | -8.10% |
| May, 2022 | $40.38 | $31.37 | $9.01 | 16,815,941.0 | -17.79% |
| Apr, 2022 | $53.10 | $37.81 | $15.29 | 11,284,654.0 | -25.19% |
| Mar, 2022 | $53.08 | $38.16 | $14.92 | 15,212,607.0 | +30.59% |
| Feb, 2022 | $42.01 | $32.86 | $9.15 | 14,068,540.0 | -2.81% |
| Jan, 2022 | $51.76 | $34.45 | $17.31 | 18,173,378.0 | -19.56% |
1.31%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):