Precigen, Inc. (PGEN) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -40.8%
- 3M
- -35.3%
- YTD
- +4.4%
- 1Y
- +14.0%
- 3Y
- +56.8%
- 5Y
- -2.1%
Loading 10-year price history...
PGEN Historical Performance
PGEN Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -3.8%
- 2014 annual price return
- +16.0%
- 2015 annual price return
- +19.7%
- 2016 annual price return
- -16.7%
- 2017 annual price return
- -53.1%
- 2018 annual price return
- -51.4%
- 2019 annual price return
- -23.4%
- 2020 annual price return
- +72.6%
- 2021 annual price return
- -66.1%
- 2022 annual price return
- -61.8%
- 2023 annual price return
- -9.5%
- 2024 annual price return
- -20.6%
- 2025 annual price return
- +287.0%
- 2026 annual price return
- +82.5%
PGEN Stock Price Trajectory (2013–2026)
As of November 8, 2026, Precigen, Inc. (PGEN) trades at $4.47, representing a +14.0% return over the past year. The stock has delivered a -9.9% total return over five years (-2.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $68.75 on August 6, 2015. From this peak, PGEN has corrected -93.5%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers FATE (+76.4% 1Y), SNDX (-35.1% 1Y), and AGEN (+86.2% 1Y), PGEN has underperformed the peer group average. Compare PGEN vs FATE →
PGEN Historical Price Data · from 2013
Rows 1–50 of 3,333| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.32 | 4.48 | 4.03 | 4.47 | 9.23M | +5.92% |
| 2026-11-05 | 4.71 | 4.74 | 3.92 | 4.22 | 26.65M | -16.60% |
| 2026-11-04 | 5.31 | 5.34 | 4.72 | 5.06 | 10.48M | -3.62% |
| 2026-11-03 | 5.34 | 5.38 | 5.06 | 5.25 | 9.72M | +2.14% |
| 2026-11-02 | 5.36 | 5.48 | 4.91 | 5.14 | 20.62M | -25.94% |
| 2026-10-30 | 6.49 | 7.04 | 6.49 | 6.94 | 8.10M | +4.52% |
| 2026-10-29 | 6.20 | 6.99 | 6.06 | 6.64 | 7.74M | +9.21% |
| 2026-10-28 | 6.06 | 6.35 | 6.03 | 6.08 | 3.67M | -1.14% |
| 2026-10-27 | 6.01 | 6.22 | 5.96 | 6.15 | 3.79M | +1.82% |
| 2026-10-26 | 6.24 | 6.31 | 6.01 | 6.04 | 2.55M | -2.42% |
| 2026-10-23 | 6.35 | 6.38 | 6.15 | 6.19 | 4.35M | -3.13% |
| 2026-10-22 | 6.50 | 6.63 | 6.28 | 6.39 | 6.25M | -3.18% |
| 2026-10-21 | 6.79 | 6.92 | 6.57 | 6.60 | 5.97M | -3.37% |
| 2026-10-20 | 6.62 | 6.95 | 6.51 | 6.83 | 6.17M | +2.55% |
| 2026-10-19 | 6.45 | 6.68 | 6.31 | 6.66 | 4.14M | +4.23% |
| 2026-10-16 | 7.19 | 7.22 | 6.31 | 6.39 | 5.49M | -11.25% |
| 2026-10-15 | 7.31 | 7.55 | 7.17 | 7.20 | 3.95M | -2.17% |
| 2026-10-14 | 7.48 | 7.70 | 7.33 | 7.36 | 4.20M | -1.60% |
| 2026-10-13 | 7.60 | 7.71 | 7.48 | 7.48 | 2.40M | -2.35% |
| 2026-10-12 | 7.77 | 7.87 | 7.63 | 7.66 | 2.16M | -1.92% |
| 2026-10-09 | 7.60 | 7.84 | 7.48 | 7.81 | 3.38M | +2.76% |
| 2026-10-08 | 7.49 | 7.64 | 7.40 | 7.60 | 3.83M | +0.80% |
| 2026-10-07 | 7.38 | 7.75 | 7.35 | 7.54 | 4.15M | -0.13% |
| 2026-10-06 | 7.79 | 7.90 | 7.49 | 7.55 | 5.14M | -2.45% |
| 2026-10-05 | 8.51 | 8.60 | 7.55 | 7.74 | 10.25M | -9.37% |
| 2026-10-02 | 8.30 | 8.55 | 8.18 | 8.54 | 6.36M | +4.02% |
| 2026-10-01 | 8.50 | 8.64 | 8.19 | 8.21 | 4.61M | -4.09% |
| 2026-09-30 | 8.13 | 8.98 | 8.09 | 8.56 | 11.69M | +6.34% |
| 2026-09-29 | 7.80 | 8.10 | 7.80 | 8.05 | 4.14M | +3.07% |
| 2026-09-28 | 7.61 | 7.86 | 7.50 | 7.81 | 3.49M | +0.77% |
| 2026-09-25 | 8.08 | 8.27 | 7.63 | 7.75 | 6.56M | +0.65% |
| 2026-09-24 | 7.37 | 7.76 | 7.33 | 7.70 | 4.62M | +3.49% |
| 2026-09-23 | 7.95 | 8.01 | 7.19 | 7.44 | 5.56M | -5.70% |
| 2026-09-22 | 7.64 | 8.04 | 7.52 | 7.89 | 5.33M | +2.47% |
| 2026-09-21 | 7.84 | 7.91 | 7.63 | 7.70 | 3.24M | -1.03% |
| 2026-09-18 | 7.98 | 8.04 | 7.70 | 7.78 | 9.58M | -1.14% |
| 2026-09-17 | 7.59 | 7.95 | 7.59 | 7.87 | 9.36M | +5.78% |
| 2026-09-16 | 7.00 | 7.49 | 6.94 | 7.44 | 8.23M | +6.29% |
| 2026-09-15 | 6.81 | 7.02 | 6.76 | 7.00 | 2.78M | +2.19% |
| 2026-09-14 | 6.86 | 7.11 | 6.83 | 6.85 | 2.83M | 0.00% |
| 2026-09-11 | 6.77 | 6.92 | 6.76 | 6.85 | 2.06M | +2.54% |
| 2026-09-10 | 6.70 | 6.73 | 6.54 | 6.68 | 2.84M | -1.76% |
| 2026-09-09 | 6.87 | 6.89 | 6.68 | 6.80 | 3.14M | -1.02% |
| 2026-09-08 | 6.89 | 7.02 | 6.72 | 6.87 | 2.77M | -3.24% |
| 2026-09-04 | 7.12 | 7.27 | 7.08 | 7.10 | 2.19M | -0.56% |
| 2026-09-03 | 7.00 | 7.14 | 6.98 | 7.14 | 2.19M | +1.85% |
| 2026-09-02 | 6.91 | 7.14 | 6.82 | 7.01 | 2.64M | +2.19% |
| 2026-09-01 | 6.81 | 7.00 | 6.80 | 6.86 | 2.81M | -1.01% |
| 2026-08-31 | 6.93 | 7.00 | 6.60 | 6.93 | 4.14M | -0.29% |
| 2026-08-28 | 7.11 | 7.19 | 6.92 | 6.95 | 2.70M | -3.34% |
PGEN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PGEN — Frequently Asked Questions
Quick answers to the most common questions about buying PGEN stock.
How has PGEN stock performed recently?
PGEN returned +14.0% over the past year, beating its 5-year annualized CAGR of -2.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PGEN's all-time high price?
Precigen, Inc. reached $68.75 on 2015-08-06. The 52-week high is $8.98. Current 1-year return of +14.0% places the stock closer to historical peaks.
Where can I download PGEN historical price data?
This page provides PGEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.