Get the Stockscreener App
21.71
2.36%
0.50
Pre-market:
21.52
-0.19
-0.88%
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 March 19, 2025, is $21.71.
- 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 63.36% to $21.71 now.
- The 52-week high stock price for PGNY is $38.98, representing a 79.55% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for PGNY is $13.39, indicating a -38.32% 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $21.75 | $20.82 | $0.9261 | 1,267,118.0 | +2.36% |
| Mar 18, 2025 | $21.27 | $20.50 | $0.769 | 1,378,495.0 | +1.43% |
| Mar 17, 2025 | $20.93 | $20.27 | $0.659 | 1,381,673.0 | +2.70% |
| Mar 14, 2025 | $20.63 | $19.73 | $0.90 | 1,607,506.0 | +2.62% |
| Mar 13, 2025 | $20.24 | $19.80 | $0.44 | 1,828,307.0 | -0.95% |
| Mar 12, 2025 | $20.19 | $19.67 | $0.52 | 1,891,549.0 | +0.40% |
| Mar 11, 2025 | $20.11 | $19.54 | $0.575 | 1,633,901.0 | +0.66% |
| Mar 10, 2025 | $20.56 | $19.54 | $1.02 | 2,305,845.0 | -4.71% |
| Mar 07, 2025 | $21.36 | $20.58 | $0.78 | 1,464,804.0 | -1.19% |
| Mar 06, 2025 | $21.64 | $20.97 | $0.67 | 1,540,938.0 | -2.95% |
| Mar 05, 2025 | $21.97 | $21.36 | $0.605 | 1,894,460.0 | +0.60% |
| Mar 04, 2025 | $21.73 | $21.44 | $0.29 | 914,201.0 | -2.00% |
| Mar 03, 2025 | $22.90 | $21.67 | $1.23 | 3,657,044.0 | -2.35% |
| Feb 28, 2025 | $26.76 | $21.59 | $5.17 | 5,122,898.0 | -1.53% |
| Feb 27, 2025 | $23.75 | $22.83 | $0.92 | 2,389,065.0 | -0.52% |
| Feb 26, 2025 | $23.38 | $22.68 | $0.70 | 1,254,752.0 | +0.09% |
| Feb 25, 2025 | $23.45 | $22.76 | $0.695 | 1,403,599.0 | -0.22% |
| Feb 24, 2025 | $23.55 | $22.75 | $0.80 | 1,652,110.0 | -0.73% |
| Feb 21, 2025 | $24.29 | $23.14 | $1.15 | 1,232,967.0 | -2.85% |
| Feb 20, 2025 | $23.97 | $22.85 | $1.12 | 1,301,802.0 | +0.80% |
| Feb 19, 2025 | $24.09 | $23.00 | $1.09 | 2,167,011.0 | +3.95% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $22.90 | $19.54 | $3.36 | 24,032,959.0 | -3.64% |
| 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% |
2.62%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):