If you invested $1000 in Precigen, Inc. (PGEN) 10 years ago, it would be worth $241.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,184.21, while $1000 invested 1 year ago would be worth $1,722.49. This corresponds to total returns of -75.87%, 18.42%, 72.25%, respectively, with annualized returns of -13.25%, 3.44%, 72.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.5 | 7.2 | 7.2 | 7.5 | 7.1 | 4.4M |
| August 20, 2026 | 7.06 | 7.44 | 7.44 | 7.49 | 6.98 | 7.83M |
| August 19, 2026 | 6.97 | 7.16 | 7.16 | 7.21 | 6.8 | 8.15M |
| August 18, 2026 | 6.42 | 6.75 | 6.75 | 6.79 | 6.34 | 4.36M |
| August 17, 2026 | 6.17 | 6.55 | 6.55 | 6.78 | 6.1 | 6.28M |
| August 14, 2026 | 6.32 | 6.1 | 6.1 | 6.4 | 6.08 | 7.95M |
| August 13, 2026 | 6.97 | 6.49 | 6.49 | 6.97 | 6.46 | 5.53M |
| August 12, 2026 | 6.88 | 6.85 | 6.85 | 6.95 | 6.65 | 4.42M |
| August 11, 2026 | 7.1 | 6.86 | 6.86 | 7.1 | 6.75 | 4.87M |
| August 10, 2026 | 7.21 | 7 | 7 | 7.32 | 6.98 | 4.75M |
| August 07, 2026 | 7.05 | 7.23 | 7.23 | 7.26 | 6.93 | 5.75M |
| August 06, 2026 | 6.86 | 6.91 | 6.91 | 7.12 | 6.67 | 6.88M |
| August 05, 2026 | 7.02 | 6.89 | 6.89 | 7.23 | 6.55 | 16.91M |
| August 04, 2026 | 6.63 | 6.53 | 6.53 | 6.8 | 6.37 | 7.8M |
| August 03, 2026 | 6.23 | 6.61 | 6.61 | 6.7 | 6.07 | 7.43M |
| July 31, 2026 | 5.94 | 6.27 | 6.27 | 6.28 | 5.92 | 5.61M |
| July 30, 2026 | 5.38 | 5.94 | 5.94 | 5.96 | 5.38 | 3.58M |
| July 29, 2026 | 5.57 | 5.45 | 5.45 | 5.63 | 5.37 | 3.56M |
| July 28, 2026 | 5.41 | 5.53 | 5.53 | 5.57 | 5.22 | 3.75M |
| July 27, 2026 | 5.41 | 5.42 | 5.42 | 5.69 | 5.39 | 5.53M |
| July 23, 2026 | 5.18 | 5.54 | 5.54 | 5.56 | 5.14 | 3.09M |
| July 22, 2026 | 5.38 | 5.32 | 5.32 | 5.51 | 5.25 | 3.04M |
| July 21, 2026 | 5.12 | 5.49 | 5.49 | 5.59 | 5.11 | 4.38M |
| July 20, 2026 | 4.95 | 5.07 | 5.07 | 5.08 | 4.89 | 3.48M |
| July 17, 2026 | 4.87 | 4.95 | 4.95 | 5.05 | 4.81 | 2.97M |
| July 16, 2026 | 5.02 | 4.95 | 4.95 | 5.1 | 4.89 | 3.94M |
| July 15, 2026 | 5.13 | 5.12 | 5.12 | 5.15 | 5.01 | 1.91M |
| July 14, 2026 | 5.18 | 5.12 | 5.12 | 5.22 | 5 | 2.9M |
| July 13, 2026 | 5.25 | 5.17 | 5.17 | 5.26 | 5.04 | 3.04M |
| July 10, 2026 | 5.5 | 5.32 | 5.32 | 5.5 | 5.17 | 3.45M |
| July 09, 2026 | 5.56 | 5.53 | 5.53 | 5.69 | 5.47 | 2.99M |
| July 08, 2026 | 5.4 | 5.56 | 5.56 | 5.68 | 5.38 | 3.74M |
| July 07, 2026 | 5.63 | 5.51 | 5.51 | 5.8 | 5.43 | 7.37M |
| July 06, 2026 | 5.58 | 5.6 | 5.6 | 5.79 | 5.4 | 5.16M |
| July 02, 2026 | 5.33 | 5.64 | 5.64 | 5.66 | 5.26 | 4.76M |
| July 01, 2026 | 5.65 | 5.25 | 5.25 | 5.67 | 5.2 | 7.45M |
| June 30, 2026 | 5.92 | 5.7 | 5.7 | 5.97 | 5.62 | 4.11M |
| June 29, 2026 | 5.89 | 5.92 | 5.92 | 6.04 | 5.74 | 6.28M |
| June 26, 2026 | 5.5 | 5.86 | 5.86 | 5.95 | 5.48 | 11.31M |
| June 25, 2026 | 5.61 | 5.52 | 5.52 | 5.68 | 5.43 | 5.35M |
| June 24, 2026 | 5.43 | 5.4 | 5.4 | 5.61 | 5.26 | 5.53M |
| June 23, 2026 | 5.29 | 5.36 | 5.36 | 5.59 | 5.27 | 5.25M |
| June 22, 2026 | 4.89 | 5.38 | 5.38 | 5.39 | 4.89 | 8.53M |
| June 18, 2026 | 4.76 | 4.82 | 4.82 | 4.87 | 4.59 | 4.76M |
| June 17, 2026 | 4.76 | 4.73 | 4.73 | 4.9 | 4.71 | 3.83M |
| June 16, 2026 | 4.81 | 4.75 | 4.75 | 4.85 | 4.65 | 3.57M |
| June 15, 2026 | 4.6 | 4.8 | 4.8 | 4.8 | 4.43 | 6.76M |
| June 12, 2026 | 4.57 | 4.45 | 4.45 | 4.71 | 4.41 | 4.55M |
| June 11, 2026 | 3.89 | 4.53 | 4.53 | 4.58 | 3.8 | 9.94M |
| June 10, 2026 | 3.7 | 3.89 | 3.89 | 3.98 | 3.7 | 4.24M |
| June 09, 2026 | 3.66 | 3.71 | 3.71 | 3.75 | 3.56 | 3.54M |
| June 08, 2026 | 3.59 | 3.57 | 3.57 | 3.68 | 3.51 | 4.63M |
| June 05, 2026 | 3.84 | 3.58 | 3.58 | 3.88 | 3.53 | 5.31M |
| June 04, 2026 | 3.83 | 3.86 | 3.86 | 3.94 | 3.77 | 4.09M |
| June 03, 2026 | 3.86 | 3.81 | 3.81 | 3.9 | 3.69 | 7.76M |
| June 02, 2026 | 4.08 | 3.86 | 3.86 | 4.1 | 3.78 | 9.63M |
| June 01, 2026 | 4.28 | 4.12 | 4.12 | 4.4 | 4.11 | 4.83M |
| May 29, 2026 | 4.49 | 4.34 | 4.34 | 4.58 | 4.33 | 5.54M |
| May 28, 2026 | 4.51 | 4.51 | 4.51 | 4.68 | 4.35 | 5.68M |
| May 27, 2026 | 4.27 | 4.4 | 4.4 | 4.4 | 4.11 | 5.72M |