Progyny Stock Price History
NASDAQ: PGNYHealth CareMisc Health and Biotechnology ServicesUSD
27.93+0.10 (+0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PGNY price history at a glance
The price history for Progyny (PGNY) on this page begins on October 21, 2019, when the stock closed at $15.94; it most recently closed at $27.93 on October 5, 2026. The highest price in this record is $68.32, reached on November 1, 2021; the latest close is 59.1% below that peak. Across the 6 complete calendar years in the table, PGNY finished higher in 4 and lower in 2. Its best year was 2020 (+63.6%) and its worst was 2024 (-52.7%).
Over roughly 7 years the share price changed +75.2%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, PGNY has gained 35.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $68.32
- Date of high
- Nov 1, 2021
- Low since 2019
- $13.29
- Date of low
- Oct 21, 2019
- 52-week high
- $33.07
- 52-week low
- $16.10
- IPO year
- 2019
- Last close
- $27.93
PGNY returns
1 week
+10.70%
1 month
+2.99%
3 months
-8.87%
6 months
+71.35%
Year to date
+8.76%
1 year
+35.78%
3 years
-15.64%
5 years
-50.12%
PGNY price return, excluding dividends.
PGNY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.93 | +8.51% |
| 2025 | 25.74 | +46.25% |
| 2024 | 17.60 | -52.66% |
| 2023 | 37.18 | +19.36% |
| 2022 | 31.15 | -38.13% |
| 2021 | 50.35 | +18.78% |
| 2020 | 42.39 | +63.60% |
| 2019* | 25.91 | +62.55% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PGNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.71 | 28.24 | 27.64 | 27.93 | +0.36% | |
| 27.53 | 28.00 | 26.85 | 27.83 | +1.02% | |
| 25.81 | 28.32 | 25.81 | 27.55 | +6.33% | |
| 25.86 | 26.24 | 25.56 | 25.91 | +0.19% | |
| 25.25 | 25.92 | 25.01 | 25.86 | +2.50% | |
| 24.96 | 25.46 | 24.87 | 25.23 | +1.53% | |
| 25.11 | 25.37 | 24.79 | 24.85 | -1.35% | |
| 24.83 | 25.49 | 24.80 | 25.19 | +1.61% | |
| 25.25 | 25.34 | 24.33 | 24.79 | -2.86% | |
| 25.47 | 25.96 | 25.40 | 25.52 | +0.31% | |
| 25.88 | 26.05 | 25.39 | 25.44 | -2.04% | |
| 25.66 | 26.21 | 25.25 | 25.97 | +0.54% | |
| 26.10 | 26.42 | 25.64 | 25.83 | -1.56% | |
| 26.96 | 27.15 | 26.16 | 26.24 | -2.31% | |
| 27.22 | 27.25 | 26.67 | 26.86 | -1.00% | |
| 27.01 | 27.30 | 26.95 | 27.13 | +0.44% | |
| 27.38 | 27.65 | 26.97 | 27.01 | -1.35% | |
| 27.63 | 27.92 | 27.15 | 27.38 | -1.37% | |
| 27.88 | 27.91 | 27.58 | 27.76 | -0.32% | |
| 27.69 | 27.98 | 27.42 | 27.85 | +1.83% | |
| 27.45 | 27.77 | 27.32 | 27.35 | +1.00% | |
| 26.94 | 27.60 | 26.94 | 27.08 | -0.15% | |
| 26.74 | 27.22 | 26.48 | 27.12 | -0.11% | |
| 26.00 | 27.61 | 25.87 | 27.15 | +4.66% | |
| 26.51 | 26.67 | 25.82 | 25.94 | -2.52% | |
| 26.47 | 26.77 | 26.08 | 26.61 | +1.22% | |
| 25.71 | 26.63 | 25.71 | 26.29 | +2.46% | |
| 25.49 | 26.09 | 25.46 | 25.66 | +0.27% | |
| 25.98 | 26.10 | 25.47 | 25.59 | -1.58% | |
| 25.96 | 26.26 | 25.89 | 26.00 | +0.54% | |
| 26.26 | 26.49 | 25.70 | 25.86 | -1.93% | |
| 25.60 | 26.47 | 25.60 | 26.37 | +2.13% | |
| 25.51 | 25.86 | 25.37 | 25.82 | +1.45% | |
| 25.65 | 25.90 | 25.34 | 25.45 | -0.78% | |
| 26.08 | 26.27 | 25.24 | 25.65 | -1.19% | |
| 26.14 | 26.59 | 25.81 | 25.96 | +1.68% | |
| 25.60 | 25.90 | 25.41 | 25.53 | -0.70% | |
| 25.63 | 26.01 | 25.57 | 25.71 | +1.50% | |
| 26.00 | 26.13 | 25.27 | 25.33 | -3.61% | |
| 25.76 | 26.46 | 25.72 | 26.28 | +1.51% | |
| 25.74 | 26.31 | 25.72 | 25.89 | +1.85% | |
| 26.27 | 26.31 | 25.39 | 25.42 | -4.33% | |
| 27.71 | 28.23 | 26.31 | 26.57 | -4.60% | |
| 27.85 | 28.87 | 27.74 | 27.85 | -0.89% | |
| 25.56 | 29.25 | 25.10 | 28.10 | -6.98% | |
| 31.36 | 31.43 | 30.15 | 30.21 | -3.70% | |
| 31.33 | 31.82 | 31.08 | 31.37 | -0.35% | |
| 31.04 | 31.71 | 31.04 | 31.48 | -0.16% | |
| 31.32 | 31.82 | 31.31 | 31.53 | +1.28% | |
| 31.40 | 31.84 | 31.02 | 31.13 | -1.14% | |
| 31.00 | 31.59 | 30.42 | 31.49 | +0.38% | |
| 30.76 | 31.75 | 30.67 | 31.37 | +1.98% | |
| 30.87 | 31.05 | 29.93 | 30.76 | -2.63% | |
| 31.44 | 31.85 | 31.25 | 31.59 | +1.28% | |
| 31.45 | 31.73 | 30.83 | 31.19 | +1.60% | |
| 31.26 | 31.33 | 30.68 | 30.70 | -2.07% | |
| 32.67 | 32.70 | 31.04 | 31.35 | -2.76% | |
| 32.00 | 32.32 | 31.66 | 32.24 | +1.48% | |
| 31.97 | 32.24 | 31.51 | 31.77 | -0.50% | |
| 31.54 | 32.36 | 31.25 | 31.93 | +0.22% | |
| 32.31 | 33.07 | 31.81 | 31.86 | -1.48% | |
| 32.34 | 32.54 | 31.95 | 32.34 | -0.06% | |
| 31.51 | 32.40 | 31.14 | 32.36 | +1.19% | |
| 30.89 | 32.00 | 30.84 | 31.98 | +4.34% | |
| 30.97 | 31.14 | 30.36 | 30.65 | -1.35% | |
| 30.32 | 31.12 | 30.17 | 31.07 | +1.01% | |
| 30.55 | 31.21 | 30.34 | 30.76 | -0.06% | |
| 30.99 | 31.36 | 30.17 | 30.78 | -0.48% | |
| 30.22 | 31.07 | 29.99 | 30.93 | +2.35% | |
| 29.69 | 30.33 | 29.51 | 30.22 | +2.61% | |
| 29.25 | 30.10 | 29.08 | 29.45 | +2.15% | |
| 28.68 | 29.21 | 28.62 | 28.83 | -0.10% | |
| 28.46 | 28.99 | 28.25 | 28.86 | +1.23% | |
| 27.25 | 28.57 | 27.25 | 28.51 | +4.13% | |
| 26.89 | 27.38 | 26.85 | 27.38 | +1.82% | |
| 26.80 | 27.19 | 26.79 | 26.89 | +0.98% | |
| 26.50 | 26.78 | 26.33 | 26.63 | +1.33% | |
| 26.43 | 26.93 | 26.25 | 26.28 | +0.77% | |
| 26.62 | 26.66 | 25.95 | 26.08 | -0.87% | |
| 26.57 | 26.84 | 26.15 | 26.31 | -1.09% | |
| 26.91 | 27.36 | 26.49 | 26.60 | -1.15% | |
| 26.65 | 27.17 | 25.93 | 26.91 | +1.05% | |
| 25.65 | 26.74 | 25.19 | 26.63 | +3.82% | |
| 25.95 | 26.09 | 25.50 | 25.65 | -0.93% | |
| 25.96 | 26.13 | 25.50 | 25.89 | +0.23% | |
| 25.84 | 26.24 | 25.70 | 25.83 | -0.35% | |
| 25.96 | 26.42 | 25.69 | 25.92 | +0.23% | |
| 25.47 | 26.09 | 25.19 | 25.86 | +1.49% | |
| 25.08 | 25.99 | 25.08 | 25.48 | +1.96% | |
| 25.02 | 25.14 | 24.70 | 24.99 | -0.52% | |
| 26.20 | 26.20 | 25.11 | 25.12 | -4.12% | |
| 25.61 | 26.43 | 25.51 | 26.20 | +2.50% | |
| 25.68 | 25.91 | 25.28 | 25.56 | -0.51% | |
| 25.46 | 25.85 | 25.27 | 25.69 | +0.82% | |
| 24.59 | 25.79 | 24.55 | 25.48 | +1.72% | |
| 25.70 | 25.80 | 24.92 | 25.05 | +0.68% | |
| 24.73 | 25.11 | 24.28 | 24.88 | +0.77% | |
| 25.56 | 25.90 | 24.65 | 24.69 | -3.71% | |
| 24.60 | 25.70 | 24.14 | 25.64 | +4.23% | |
| 24.46 | 25.10 | 24.25 | 24.60 | +2.29% | |
| 23.23 | 24.38 | 23.23 | 24.05 | +3.44% | |
| 22.85 | 23.29 | 22.57 | 23.25 | +1.66% | |
| 23.43 | 23.69 | 22.82 | 22.87 | -2.72% | |
| 23.12 | 23.72 | 22.90 | 23.51 | +0.26% | |
| 22.55 | 23.48 | 22.24 | 23.45 | +3.99% | |
| 23.99 | 24.39 | 22.32 | 22.55 | -4.93% | |
| 23.39 | 23.76 | 21.19 | 23.72 | +23.80% | |
| 18.76 | 19.31 | 18.60 | 19.16 | +2.46% | |
| 18.99 | 19.13 | 18.62 | 18.70 | -1.48% | |
| 18.84 | 19.08 | 18.64 | 18.98 | +0.37% | |
| 18.54 | 19.12 | 18.50 | 18.91 | +1.67% | |
| 18.67 | 18.98 | 18.49 | 18.60 | +0.11% | |
| 18.25 | 18.61 | 17.91 | 18.58 | +0.87% | |
| 18.25 | 18.48 | 18.08 | 18.42 | +0.22% | |
| 18.53 | 18.84 | 18.30 | 18.38 | -0.16% | |
| 18.17 | 18.61 | 18.12 | 18.41 | +1.32% | |
| 17.72 | 18.19 | 17.57 | 18.17 | +2.83% | |
| 17.99 | 17.99 | 17.37 | 17.67 | -1.78% | |
| 18.02 | 18.12 | 17.51 | 17.99 | -0.17% | |
| 18.69 | 18.98 | 17.98 | 18.02 | -3.33% | |
| 17.98 | 18.66 | 17.97 | 18.64 | +2.87% | |
| 17.93 | 18.51 | 17.93 | 18.12 | +1.06% | |
| 17.45 | 18.00 | 17.33 | 17.93 | +3.11% | |
| 17.21 | 17.49 | 17.05 | 17.39 | +1.28% | |
| 16.92 | 17.21 | 16.78 | 17.17 | +1.12% | |
| 16.28 | 17.01 | 16.16 | 16.98 | +4.17% | |
| 16.52 | 16.57 | 16.10 | 16.30 | -1.39% | |
| 16.86 | 16.88 | 16.41 | 16.53 | -2.36% | |
| 17.49 | 17.56 | 16.84 | 16.93 | -1.34% | |
| 16.95 | 17.17 | 16.54 | 17.16 | +2.26% | |
| 16.50 | 16.90 | 16.40 | 16.78 | +1.08% | |
| 16.70 | 16.81 | 16.28 | 16.60 | -1.54% | |
| 17.06 | 17.16 | 16.59 | 16.86 | -0.71% | |
| 16.90 | 17.25 | 16.60 | 16.98 | +0.06% | |
| 17.27 | 17.45 | 16.97 | 16.97 | -1.74% | |
| 17.79 | 17.96 | 17.10 | 17.27 | -2.92% | |
| 17.73 | 18.28 | 17.40 | 17.79 | +0.23% | |
| 18.27 | 18.36 | 17.20 | 17.75 | -1.66% | |
| 17.85 | 18.15 | 17.59 | 18.05 | +0.22% | |
| 18.21 | 18.60 | 17.64 | 18.01 | -0.66% | |
| 18.17 | 18.29 | 17.81 | 18.13 | -0.28% | |
| 17.87 | 18.28 | 17.70 | 18.18 | +1.73% | |
| 18.05 | 18.30 | 17.72 | 17.87 | -1.00% | |
| 17.52 | 18.22 | 17.51 | 18.05 | +3.62% | |
| 17.56 | 17.96 | 17.34 | 17.42 | -0.46% | |
| 17.50 | 17.65 | 17.00 | 17.50 | 0.00% | |
| 17.38 | 17.90 | 17.34 | 17.50 | -0.06% | |
| 17.65 | 17.82 | 17.25 | 17.51 | -2.23% | |
| 18.32 | 18.50 | 17.79 | 17.91 | -1.86% | |
| 18.13 | 18.47 | 17.62 | 18.25 | -0.33% | |
| 17.48 | 18.49 | 17.16 | 18.31 | +3.92% | |
| 17.67 | 17.84 | 17.26 | 17.62 | -0.96% | |
| 17.54 | 18.07 | 17.37 | 17.79 | +1.54% | |
| 17.55 | 18.13 | 17.17 | 17.52 | -0.45% | |
| 17.27 | 18.21 | 17.22 | 17.60 | -0.51% | |
| 19.88 | 20.22 | 16.76 | 17.69 | -20.49% | |
| 21.23 | 22.33 | 21.03 | 22.25 | +4.31% | |
| 20.96 | 21.46 | 20.79 | 21.33 | +2.65% | |
| 21.30 | 21.34 | 20.60 | 20.78 | -2.49% | |
| 20.87 | 21.47 | 20.75 | 21.31 | +1.57% | |
| 20.69 | 21.09 | 20.51 | 20.98 | +1.06% | |
| 20.30 | 20.77 | 20.02 | 20.76 | +1.96% | |
| 20.34 | 20.66 | 20.14 | 20.36 | +0.05% | |
| 20.71 | 21.10 | 20.16 | 20.35 | -1.64% | |
| 21.20 | 21.38 | 20.61 | 20.69 | -1.38% | |
| 21.55 | 21.75 | 20.89 | 20.98 | -2.65% | |
| 21.61 | 21.75 | 20.75 | 21.55 | +0.14% | |
| 21.71 | 21.89 | 21.48 | 21.52 | -0.60% | |
| 21.78 | 21.91 | 21.25 | 21.65 | -1.37% | |
| 21.93 | 22.46 | 21.49 | 21.95 | +0.14% | |
| 22.78 | 23.59 | 21.89 | 21.92 | -3.73% | |
| 23.21 | 23.49 | 22.71 | 22.77 | -2.02% | |
| 24.07 | 24.32 | 23.06 | 23.24 | -4.01% | |
| 23.87 | 24.30 | 23.53 | 24.21 | +1.42% | |
| 23.92 | 24.06 | 23.35 | 23.87 | -1.04% | |
| 24.51 | 24.82 | 23.49 | 24.12 | -1.67% | |
| 24.40 | 24.63 | 23.98 | 24.53 | +1.15% | |
| 24.40 | 24.60 | 23.94 | 24.25 | -2.38% | |
| 25.23 | 25.45 | 24.74 | 24.84 | -1.51% | |
| 25.00 | 25.35 | 24.65 | 25.22 | +0.88% | |
| 25.39 | 25.39 | 24.62 | 25.00 | -1.77% | |
| 25.71 | 25.78 | 24.94 | 25.45 | +0.28% | |
| 25.05 | 25.67 | 24.77 | 25.38 | +3.51% | |
| 24.29 | 24.92 | 24.10 | 24.52 | +0.86% | |
| 26.00 | 26.15 | 24.26 | 24.31 | -6.93% | |
| 25.15 | 26.29 | 25.05 | 26.12 | +3.49% | |
| 28.71 | 28.75 | 25.18 | 25.24 | -11.19% | |
| 27.10 | 28.63 | 27.03 | 28.42 | +5.30% | |
| 27.45 | 27.86 | 26.93 | 26.99 | -1.60% | |
| 27.51 | 28.49 | 27.20 | 27.43 | +2.35% | |
| 26.67 | 26.87 | 26.21 | 26.80 | +0.49% | |
| 26.70 | 26.91 | 26.30 | 26.67 | +0.04% | |
| 25.80 | 26.92 | 25.80 | 26.66 | +3.57% | |
| 25.64 | 26.01 | 25.40 | 25.74 | +0.23% | |
| 25.80 | 26.13 | 25.65 | 25.68 | -0.62% | |
| 25.53 | 25.98 | 25.39 | 25.84 | +0.86% | |
| 25.72 | 26.24 | 25.38 | 25.62 | -0.70% | |
| 25.37 | 25.96 | 25.14 | 25.80 | +1.14% | |
| 25.31 | 26.07 | 25.31 | 25.51 | -0.23% | |
| 26.96 | 27.40 | 25.31 | 25.57 | -5.16% | |
| 26.63 | 27.76 | 26.63 | 26.96 | +1.24% | |
| 26.13 | 26.79 | 26.06 | 26.63 | +1.80% | |
| 25.81 | 26.41 | 25.81 | 26.16 | +0.65% | |
| 25.92 | 26.22 | 25.58 | 25.99 | -0.08% | |
| 26.36 | 26.73 | 25.88 | 26.01 | -1.25% | |
| 26.75 | 26.84 | 26.12 | 26.34 | -1.39% | |
| 26.11 | 26.79 | 25.77 | 26.71 | +2.69% | |
| 25.07 | 26.04 | 25.07 | 26.01 | +3.34% | |
| 24.55 | 25.20 | 24.46 | 25.17 | +1.82% | |
| 24.99 | 25.27 | 24.45 | 24.72 | +0.08% | |
| 24.09 | 24.72 | 23.78 | 24.70 | +2.83% | |
| 24.13 | 24.34 | 23.82 | 24.02 | -0.54% | |
| 24.59 | 24.61 | 23.75 | 24.15 | -1.63% | |
| 24.84 | 25.08 | 24.47 | 24.55 | -1.60% | |
| 25.40 | 25.50 | 24.87 | 24.95 | -1.27% | |
| 26.50 | 26.65 | 25.11 | 25.27 | -4.17% | |
| 26.87 | 26.99 | 26.33 | 26.37 | -1.24% | |
| 26.79 | 27.18 | 26.55 | 26.70 | -0.26% | |
| 26.62 | 27.51 | 26.17 | 26.77 | +1.67% | |
| 26.39 | 26.65 | 25.81 | 26.33 | +1.82% | |
| 24.59 | 26.04 | 24.59 | 25.86 | +4.15% | |
| 25.36 | 25.60 | 24.43 | 24.83 | -2.24% | |
| 25.83 | 26.01 | 25.32 | 25.40 | -1.74% | |
| 26.36 | 26.53 | 25.56 | 25.85 | -3.62% | |
| 25.50 | 27.25 | 25.36 | 26.82 | +9.25% | |
| 24.07 | 24.72 | 23.75 | 24.55 | +0.53% | |
| 23.80 | 24.55 | 23.72 | 24.42 | +1.45% | |
| 24.32 | 24.87 | 24.03 | 24.07 | +1.09% | |
| 23.79 | 23.88 | 23.32 | 23.81 | +0.80% | |
| 22.57 | 23.98 | 22.21 | 23.62 | +5.59% | |
| 20.67 | 22.45 | 20.00 | 22.37 | +24.21% | |
| 18.80 | 18.81 | 17.99 | 18.01 | -4.61% | |
| 18.79 | 19.12 | 18.50 | 18.88 | +1.67% | |
| 18.28 | 18.84 | 18.03 | 18.57 | +0.76% | |
| 18.71 | 18.71 | 18.05 | 18.43 | -1.50% | |
| 18.72 | 18.94 | 18.48 | 18.71 | +0.32% | |
| 19.07 | 19.19 | 18.55 | 18.65 | -2.30% | |
| 19.23 | 19.40 | 19.00 | 19.09 | -0.73% | |
| 19.64 | 19.64 | 19.04 | 19.23 | -1.54% | |
| 19.56 | 19.77 | 19.39 | 19.53 | +0.21% | |
| 19.66 | 19.66 | 19.27 | 19.49 | -0.05% | |
| 19.14 | 19.50 | 18.94 | 19.50 | +1.72% | |
| 19.62 | 19.77 | 18.85 | 19.17 | -1.24% | |
| 19.46 | 19.79 | 19.28 | 19.41 | -1.12% | |
| 19.35 | 19.96 | 19.20 | 19.63 | +1.50% | |
| 20.68 | 20.68 | 17.98 | 19.34 | -9.33% | |
| 20.39 | 22.91 | 20.28 | 21.33 | +4.97% | |
| 20.27 | 20.53 | 20.14 | 20.32 | +0.44% | |
| 20.28 | 20.76 | 20.19 | 20.23 | -0.98% | |
| 20.22 | 20.44 | 19.84 | 20.43 | +1.64% | |
| 20.53 | 20.66 | 20.00 | 20.10 | -2.28% | |
| 20.74 | 21.28 | 20.52 | 20.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PGNY chart for longer ranges.