Progyny, Inc. (PGNY) NASDAQ

24.88

+0.19(+0.77%)

Updated at May 22 04:00PM

Currency In USD

PGNY Historical Return

If you invested $1000 in Progyny, Inc. (PGNY) since IPO date, it would be worth $1,560.85 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $422.05, while $1000 invested 1 year ago would be worth $1,208.35. This corresponds to total returns of 56.09%, -57.79%, 20.84%, respectively, with annualized returns of 7%, -15.84%, 20.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PGNY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	24.73	24.88	24.88	24.95	24.73	1.18M
May 21, 2026	25.56	24.69	24.69	25.9	24.65	1.42M
May 20, 2026	24.6	25.64	25.64	25.7	24.14	2.02M
May 19, 2026	24.46	24.6	24.6	25.1	24.25	2.16M
May 18, 2026	23.23	24.05	24.05	24.38	23.23	1.84M
May 15, 2026	22.85	23.25	23.25	23.29	22.57	945,107
May 14, 2026	23.43	22.87	22.87	23.69	22.82	1.21M
May 13, 2026	23.12	23.51	23.51	23.72	22.9	1.55M
May 12, 2026	22.55	23.45	23.45	23.48	22.28	2.33M
May 11, 2026	23.99	22.55	22.55	24.39	22.32	2.82M
May 08, 2026	23.39	23.72	23.72	23.76	21.19	4.39M
May 07, 2026	18.76	19.16	19.16	19.31	18.6	1.78M
May 06, 2026	18.99	18.7	18.7	19.13	18.62	1.46M
May 05, 2026	18.84	18.98	18.98	19.08	18.64	1.3M
May 04, 2026	18.54	18.91	18.91	19.11	18.5	1.66M
May 01, 2026	18.67	18.6	18.6	18.98	18.49	1.76M
April 30, 2026	18.25	18.58	18.58	18.61	17.91	1.34M
April 29, 2026	18.25	18.42	18.42	18.48	18.08	1.05M
April 28, 2026	18.53	18.38	18.38	18.84	18.3	1.32M
April 27, 2026	18.17	18.41	18.41	18.61	18.11	1.31M
April 24, 2026	17.72	18.17	18.17	18.18	17.57	1.35M
April 23, 2026	17.99	17.67	17.67	17.99	17.37	803,318
April 22, 2026	18.02	17.99	17.99	18.12	17.51	1.41M
April 21, 2026	18.69	18.02	18.02	18.98	17.98	1.3M
April 20, 2026	17.98	18.64	18.64	18.66	17.97	1.02M
April 17, 2026	17.93	18.12	18.12	18.51	17.93	1.08M
April 16, 2026	17.45	17.93	17.93	18	17.33	1.3M
April 15, 2026	17.21	17.39	17.39	17.49	17.05	1.55M
April 14, 2026	16.92	17.17	17.17	17.21	16.78	2.12M
April 13, 2026	16.28	16.98	16.98	17.01	16.16	1.45M
April 10, 2026	16.52	16.3	16.3	16.57	16.1	937,112
April 09, 2026	16.86	16.53	16.53	16.88	16.41	1.19M
April 08, 2026	17.49	16.93	16.93	17.56	16.84	1.44M
April 07, 2026	16.95	17.16	17.16	17.17	16.54	1.47M
April 06, 2026	16.5	16.78	16.78	16.9	16.4	759,344
April 02, 2026	16.7	16.6	16.6	16.81	16.28	1.16M
April 01, 2026	17.06	16.86	16.86	17.16	16.59	1.01M
March 31, 2026	16.9	16.98	16.98	17.25	16.6	1.21M
March 30, 2026	17.27	16.97	16.97	17.45	16.97	951,857
March 27, 2026	17.79	17.27	17.27	17.96	17.1	812,746
March 26, 2026	17.73	17.79	17.79	18.28	17.4	809,245
March 25, 2026	18.27	17.75	17.75	18.36	17.2	1.1M
March 24, 2026	17.85	18.05	18.05	18.15	17.59	1.5M
March 23, 2026	18.21	18.01	18.01	18.6	17.64	2.14M
March 20, 2026	18.17	18.13	18.13	18.29	17.81	2.25M
March 19, 2026	17.87	18.18	18.18	18.28	17.7	1.21M
March 18, 2026	18.05	17.87	17.87	18.3	17.72	1.3M
March 17, 2026	17.52	18.05	18.05	18.22	17.51	1.05M
March 16, 2026	17.56	17.42	17.42	17.96	17.34	1.37M
March 13, 2026	17.5	17.5	17.5	17.65	17	1.49M
March 12, 2026	17.38	17.5	17.5	17.9	17.34	1.68M
March 11, 2026	17.65	17.51	17.51	17.82	17.25	1.77M
March 10, 2026	18.32	17.91	17.91	18.5	17.79	1.19M
March 09, 2026	18.13	18.25	18.25	18.47	17.61	1.52M
March 06, 2026	17.48	18.31	18.31	18.49	17.16	1.81M
March 05, 2026	17.67	17.62	17.62	17.84	17.26	3M
March 04, 2026	17.54	17.79	17.79	18.07	17.37	2.31M
March 03, 2026	17.55	17.52	17.52	18.13	17.17	1.93M
March 02, 2026	17.27	17.6	17.6	18.21	17.22	2.55M
February 27, 2026	19.88	17.69	17.69	20.22	16.76	5.21M