22.83
price down icon1.59%   -0.37
pre-market  Pre-market:  23.10   0.27   +1.18%
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 29, 2025, is $22.83.
  • 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 71.78% to $22.83 now.
  • The 52-week high stock price for PGNY is $28.99, representing a 26.98% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for PGNY is $13.39, indicating a -41.35% 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 29, 2025 $23.51 $22.82 $0.69 745,705.0 -1.59%
Jul 28, 2025 $23.36 $22.91 $0.445 844,995.0 +0.39%
Jul 25, 2025 $23.41 $22.88 $0.53 891,727.0 +0.48%
Jul 24, 2025 $23.67 $22.93 $0.74 922,572.0 -1.96%
Jul 23, 2025 $23.54 $23.19 $0.35 569,660.0 +2.09%
Jul 22, 2025 $23.32 $22.84 $0.485 805,452.0 +0.17%
Jul 21, 2025 $22.99 $21.98 $1.01 916,192.0 +4.27%
Jul 18, 2025 $23.10 $21.83 $1.27 1,281,711.0 -4.39%
Jul 17, 2025 $23.11 $22.69 $0.42 1,106,405.0 -0.04%
Jul 16, 2025 $23.34 $22.60 $0.738 793,778.0 -0.95%
Jul 15, 2025 $23.60 $23.09 $0.51 657,183.0 -0.98%
Jul 14, 2025 $23.50 $23.06 $0.445 724,792.0 +1.12%
Jul 11, 2025 $23.60 $23.05 $0.55 739,927.0 -1.69%
Jul 10, 2025 $23.90 $23.11 $0.79 938,348.0 -0.71%
Jul 09, 2025 $24.66 $23.14 $1.52 1,603,413.0 -2.02%
Jul 08, 2025 $24.54 $21.48 $3.05 3,685,999.0 +13.15%
Jul 07, 2025 $21.52 $21.20 $0.325 783,857.0 -0.05%
Jul 03, 2025 $21.68 $21.09 $0.595 605,548.0 +1.04%
Jul 02, 2025 $22.09 $21.11 $0.985 1,049,916.0 -3.72%
Jul 01, 2025 $22.55 $21.65 $0.90 1,008,631.0 +0.27%

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 $24.66 $21.09 $3.57 21,421,516.0 +3.77%
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%

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%
$11.78
price down icon 0.67%
$13.84
price down icon 5.66%
healthcare_plans MOH
$161.07
price down icon 1.90%
healthcare_plans CNC
$25.53
price down icon 4.95%
healthcare_plans HUM
$232.62
price up icon 0.48%
Cap:     |  Volume (24h):