Progyny, Inc. (PGNY) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +34.5%
- 3M
- +15.3%
- YTD
- +35.4%
- 1Y
- +93.4%
- 3Y
- +4.2%
- 5Y
- -12.2%
Loading 10-year price history...
PGNY Historical Performance
PGNY Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +72.2%
- 2020 annual price return
- +63.3%
- 2021 annual price return
- +17.3%
- 2022 annual price return
- -39.3%
- 2023 annual price return
- +21.5%
- 2024 annual price return
- -53.6%
- 2025 annual price return
- +44.8%
- 2026 annual price return
- +8.5%
PGNY Stock Price Trajectory (2019–2026)
As of November 8, 2026, Progyny, Inc. (PGNY) trades at $34.84, representing a +93.4% return over the past year. The stock has delivered a -47.7% total return over five years (-12.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $68.32 on November 5, 2021. From this peak, PGNY has corrected -49.0%, currently trading 42% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers HIMS (-37.4% 1Y), LFST (+120.3% 1Y), and GDRX (+11.1% 1Y), PGNY has underperformed the peer group average. Compare PGNY vs HIMS →
PGNY Historical Price Data · from 2019
Rows 1–50 of 1,768| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 33.67 | 34.90 | 33.34 | 34.84 | 1.42M | +1.37% |
| 2026-11-05 | 33.17 | 35.50 | 32.03 | 34.37 | 2.79M | +14.19% |
| 2026-11-04 | 29.39 | 30.74 | 28.80 | 30.10 | 1.24M | +3.58% |
| 2026-11-03 | 29.67 | 29.71 | 28.95 | 29.06 | 1.03M | -1.19% |
| 2026-11-02 | 29.26 | 29.76 | 29.10 | 29.41 | 1.35M | +0.75% |
| 2026-10-30 | 28.66 | 29.22 | 28.30 | 29.19 | 808K | +2.78% |
| 2026-10-29 | 28.03 | 28.58 | 28.03 | 28.40 | 658K | +1.90% |
| 2026-10-28 | 27.55 | 28.43 | 27.55 | 27.87 | 543K | +0.54% |
| 2026-10-27 | 28.10 | 28.34 | 27.61 | 27.72 | 924K | -1.46% |
| 2026-10-26 | 28.97 | 29.25 | 28.12 | 28.13 | 651K | -2.90% |
| 2026-10-23 | 29.06 | 29.11 | 28.80 | 28.97 | 566K | -0.52% |
| 2026-10-22 | 28.59 | 29.24 | 28.47 | 29.12 | 745K | +2.39% |
| 2026-10-21 | 28.55 | 28.74 | 28.26 | 28.44 | 713K | -0.49% |
| 2026-10-20 | 28.03 | 28.95 | 28.03 | 28.58 | 1.23M | +2.66% |
| 2026-10-19 | 26.77 | 27.86 | 26.75 | 27.84 | 782K | +3.65% |
| 2026-10-16 | 27.65 | 27.78 | 26.74 | 26.86 | 920K | -2.18% |
| 2026-10-15 | 27.77 | 28.41 | 27.43 | 27.46 | 1.06M | -1.36% |
| 2026-10-14 | 27.26 | 28.06 | 27.26 | 27.84 | 774K | +1.64% |
| 2026-10-13 | 28.22 | 28.82 | 27.26 | 27.39 | 1.06M | -2.28% |
| 2026-10-12 | 27.88 | 28.17 | 27.64 | 28.03 | 826K | +0.36% |
| 2026-10-09 | 27.90 | 28.24 | 27.64 | 27.93 | 695K | +0.36% |
| 2026-10-08 | 27.51 | 28.00 | 26.85 | 27.83 | 1.70M | +1.02% |
| 2026-10-07 | 25.81 | 28.32 | 25.81 | 27.55 | 2.26M | +6.33% |
| 2026-10-06 | 25.86 | 26.24 | 25.56 | 25.91 | 868K | +0.19% |
| 2026-10-05 | 25.25 | 25.92 | 25.01 | 25.86 | 1.05M | +2.50% |
| 2026-10-02 | 24.96 | 25.46 | 24.87 | 25.23 | 940K | +1.53% |
| 2026-10-01 | 25.11 | 25.37 | 24.79 | 24.85 | 1.59M | -1.35% |
| 2026-09-30 | 24.83 | 25.49 | 24.80 | 25.19 | 981K | +1.61% |
| 2026-09-29 | 25.25 | 25.34 | 24.33 | 24.79 | 1.55M | -2.86% |
| 2026-09-28 | 25.47 | 25.96 | 25.40 | 25.52 | 1.08M | +0.31% |
| 2026-09-25 | 25.88 | 26.05 | 25.39 | 25.44 | 1.11M | -2.04% |
| 2026-09-24 | 25.66 | 26.21 | 25.25 | 25.97 | 1.33M | +0.54% |
| 2026-09-23 | 26.10 | 26.42 | 25.64 | 25.83 | 1.35M | -1.56% |
| 2026-09-22 | 26.96 | 27.15 | 26.16 | 26.24 | 882K | -2.31% |
| 2026-09-21 | 27.22 | 27.25 | 26.67 | 26.86 | 821K | -1.00% |
| 2026-09-18 | 27.01 | 27.30 | 26.95 | 27.13 | 3.14M | +0.44% |
| 2026-09-17 | 27.38 | 27.65 | 26.97 | 27.01 | 829K | -1.35% |
| 2026-09-16 | 27.63 | 27.92 | 27.15 | 27.38 | 865K | -1.37% |
| 2026-09-15 | 27.88 | 27.91 | 27.58 | 27.76 | 691K | -0.32% |
| 2026-09-14 | 27.69 | 27.98 | 27.42 | 27.85 | 1.06M | +1.83% |
| 2026-09-11 | 27.45 | 27.77 | 27.32 | 27.35 | 1.24M | +1.00% |
| 2026-09-10 | 26.94 | 27.60 | 26.94 | 27.08 | 895K | -0.15% |
| 2026-09-09 | 26.74 | 27.22 | 26.48 | 27.12 | 1.12M | -0.11% |
| 2026-09-08 | 26.00 | 27.61 | 25.87 | 27.15 | 1.85M | +4.66% |
| 2026-09-04 | 26.51 | 26.67 | 25.82 | 25.94 | 1.06M | -2.52% |
| 2026-09-03 | 26.47 | 26.77 | 26.08 | 26.61 | 708K | +1.22% |
| 2026-09-02 | 25.71 | 26.63 | 25.71 | 26.29 | 1.03M | +2.46% |
| 2026-09-01 | 25.49 | 26.09 | 25.46 | 25.66 | 765K | +0.27% |
| 2026-08-31 | 25.98 | 26.10 | 25.47 | 25.59 | 912K | -1.58% |
| 2026-08-28 | 25.96 | 26.26 | 25.89 | 26.00 | 833K | +0.54% |
PGNY 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.
PGNY — Frequently Asked Questions
Quick answers to the most common questions about buying PGNY stock.
How has PGNY stock performed recently?
PGNY returned +93.4% over the past year, beating its 5-year annualized CAGR of -12.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PGNY's all-time high price?
Progyny, Inc. reached $68.32 on 2021-11-05. The 52-week high is $35.50. Current 1-year return of +93.4% places the stock closer to historical peaks.
Where can I download PGNY historical price data?
This page provides PGNY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.