Get the Stockscreener App
21.46
1.04%
0.22
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 03, 2025, is $21.46.
- 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 61.47% to $21.46 now.
- The 52-week high stock price for PGNY is $30.42, representing a 41.74% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for PGNY is $13.39, indicating a -37.60% 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 |
|---|---|---|---|---|---|
| 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% |
| 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% |
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 | $21.09 | $1.46 | 3,269,643.0 | -2.45% |
| 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% |
0.29%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):