Get the Stockscreener App
21.92
0.41%
0.09
After Hours:
21.51
-0.41
-1.87%
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 February 07, 2025, is $21.92.
- 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 64.94% to $21.92 now.
- The 52-week high stock price for PGNY is $42.08, representing a 91.97% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for PGNY is $13.39, indicating a -38.91% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $22.30 | $21.56 | $0.74 | 1,409,388.0 | +0.41% |
| Feb 06, 2025 | $22.85 | $21.60 | $1.25 | 1,873,163.0 | -3.92% |
| Feb 05, 2025 | $23.18 | $22.19 | $0.99 | 1,669,222.0 | -3.11% |
| Feb 04, 2025 | $23.81 | $23.18 | $0.63 | 1,060,545.0 | -0.64% |
| Feb 03, 2025 | $23.61 | $22.72 | $0.89 | 1,080,973.0 | +1.86% |
| Jan 31, 2025 | $23.69 | $22.93 | $0.76 | 1,575,824.0 | -1.57% |
| Jan 30, 2025 | $23.69 | $23.23 | $0.46 | 1,682,368.0 | +1.25% |
| Jan 29, 2025 | $23.71 | $23.15 | $0.56 | 1,699,221.0 | -1.44% |
| Jan 28, 2025 | $23.67 | $22.80 | $0.87 | 1,525,163.0 | +2.79% |
| Jan 27, 2025 | $22.97 | $22.11 | $0.86 | 1,683,727.0 | +3.89% |
| Jan 24, 2025 | $22.55 | $21.62 | $0.925 | 1,696,485.0 | +0.32% |
| Jan 23, 2025 | $22.14 | $21.09 | $1.05 | 1,686,130.0 | +4.11% |
| Jan 22, 2025 | $21.61 | $20.91 | $0.695 | 1,896,159.0 | -1.54% |
| Jan 21, 2025 | $21.66 | $21.09 | $0.57 | 2,170,936.0 | +2.29% |
| Jan 17, 2025 | $21.07 | $20.37 | $0.70 | 2,277,058.0 | +1.84% |
| Jan 16, 2025 | $20.78 | $19.94 | $0.84 | 2,132,469.0 | -0.63% |
| Jan 15, 2025 | $20.77 | $20.05 | $0.72 | 1,466,095.0 | +3.54% |
| Jan 14, 2025 | $20.73 | $20.00 | $0.73 | 2,518,838.0 | -1.28% |
| Jan 13, 2025 | $20.50 | $18.81 | $1.69 | 3,092,322.0 | +8.21% |
| Jan 10, 2025 | $18.87 | $17.79 | $1.08 | 1,931,968.0 | +2.79% |
| Jan 08, 2025 | $18.33 | $17.01 | $1.32 | 1,502,619.0 | +4.41% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $23.81 | $21.56 | $2.25 | 8,502,679.0 | -5.39% |
| 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% |
0.00%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):