Progyny, Inc. (PGNY) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
PGNY Historical Performance
Short-Term Returns
PGNY Stock Price Trajectory (2019–2026)
As of May 8, 2026, Progyny, Inc. (PGNY) trades at $19.16, representing a -18.2% return over the past year. The stock has delivered a -62.9% total return over five years (-18.0% 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 -72.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers HIMS (-51.0% 1Y), LFST (+60.6% 1Y), and GDRX (-25.1% 1Y), PGNY has underperformed the peer group average. Compare PGNY vs HIMS →
PGNY Historical Price Data (2025–2026)
Showing 30 of 1,642 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.80 | 19.31 | 18.60 | 19.16 | 1.69M | +2.46% |
| 2026-05-06 | 19.11 | 19.11 | 18.63 | 18.70 | 1.15M | -1.48% |
| 2026-05-05 | 18.84 | 19.07 | 18.64 | 18.98 | 590K | +0.37% |
| 2026-05-04 | 18.54 | 19.11 | 18.53 | 18.91 | 1.64M | +1.67% |
| 2026-05-01 | 18.67 | 18.98 | 18.49 | 18.60 | 1.72M | +0.11% |
| 2026-04-30 | 18.21 | 18.61 | 17.91 | 18.58 | 1.30M | +0.87% |
| 2026-04-29 | 18.25 | 18.48 | 18.12 | 18.42 | 944K | +0.22% |
| 2026-04-28 | 18.70 | 18.84 | 18.30 | 18.38 | 1.22M | -0.16% |
| 2026-04-27 | 18.27 | 18.61 | 18.11 | 18.41 | 1.30M | +1.32% |
| 2026-04-24 | 17.72 | 18.18 | 17.61 | 18.17 | 1.33M | +2.83% |
| 2026-04-23 | 17.97 | 17.99 | 17.37 | 17.67 | 772K | -1.78% |
| 2026-04-22 | 18.02 | 18.12 | 17.51 | 17.99 | 1.41M | -0.17% |
| 2026-04-21 | 18.70 | 18.98 | 17.98 | 18.02 | 1.27M | -3.33% |
| 2026-04-20 | 17.98 | 18.66 | 17.98 | 18.64 | 983K | +2.87% |
| 2026-04-17 | 18.08 | 18.51 | 17.93 | 18.12 | 1.07M | +1.06% |
| 2026-04-16 | 17.45 | 18.00 | 17.33 | 17.93 | 1.27M | +3.11% |
| 2026-04-15 | 17.21 | 17.49 | 17.05 | 17.39 | 1.54M | +1.28% |
| 2026-04-14 | 16.79 | 17.21 | 16.78 | 17.17 | 2.07M | +1.12% |
| 2026-04-13 | 16.24 | 17.00 | 16.16 | 16.98 | 1.41M | +4.17% |
| 2026-04-10 | 16.52 | 16.57 | 16.10 | 16.30 | 907K | -1.39% |
| 2026-04-09 | 16.86 | 16.88 | 16.41 | 16.53 | 1.16M | -2.36% |
| 2026-04-08 | 17.49 | 17.55 | 16.84 | 16.93 | 1.41M | -1.34% |
| 2026-04-07 | 16.95 | 17.17 | 16.54 | 17.16 | 1.44M | +2.26% |
| 2026-04-06 | 16.50 | 16.89 | 16.40 | 16.78 | 746K | +1.08% |
| 2026-04-02 | 16.78 | 16.80 | 16.28 | 16.60 | 1.14M | -1.48% |
| 2026-04-01 | 17.06 | 17.16 | 16.59 | 16.85 | 984K | -0.77% |
| 2026-03-31 | 16.90 | 17.25 | 16.60 | 16.98 | 1.17M | +0.06% |
| 2026-03-30 | 17.25 | 17.39 | 16.97 | 16.97 | 922K | -1.74% |
| 2026-03-27 | 17.79 | 17.96 | 17.10 | 17.27 | 791K | -2.92% |
| 2026-03-26 | 17.57 | 18.28 | 17.40 | 17.79 | 794K | +0.23% |
See PGNY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PGNY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PGNY vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPGNY — Frequently Asked Questions
Quick answers to the most common questions about buying PGNY stock.
How has PGNY stock performed recently?
PGNY declined -18.2% over the past year, below its 5-year annualized CAGR of -18.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PGNY's all-time high price?
Progyny, Inc. reached $68.32 on 2021-11-05. The 52-week high is $28.75. Current 1-year return of -18.2% places the stock further from 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.