If you invested $1000 in Progyny, Inc. (PGNY) since IPO date, it would be worth $1,925.97 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $563.2, while $1000 invested 1 year ago would be worth $1,334.78. This corresponds to total returns of 92.6%, -43.68%, 33.48%, respectively, with annualized returns of 10.2%, -10.85%, 33.48%.
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 |
|---|---|---|---|---|---|---|
| July 23, 2026 | 31.26 | 30.7 | 30.7 | 31.33 | 30.68 | 747,147 |
| July 22, 2026 | 32.67 | 31.35 | 31.35 | 32.7 | 31.04 | 968,988 |
| July 21, 2026 | 32 | 32.24 | 32.24 | 32.32 | 31.66 | 873,852 |
| July 20, 2026 | 31.97 | 31.77 | 31.77 | 32.24 | 31.51 | 686,730 |
| July 17, 2026 | 31.54 | 31.93 | 31.93 | 32.35 | 31.25 | 961,988 |
| July 16, 2026 | 32.31 | 31.86 | 31.86 | 33.07 | 31.81 | 1.52M |
| July 15, 2026 | 32.34 | 32.34 | 32.34 | 32.54 | 31.95 | 1.18M |
| July 14, 2026 | 31.51 | 32.36 | 32.36 | 32.4 | 31.14 | 1.21M |
| July 13, 2026 | 30.89 | 31.98 | 31.98 | 32 | 30.84 | 1.16M |
| July 10, 2026 | 30.97 | 30.65 | 30.65 | 31.14 | 30.36 | 989,581 |
| July 09, 2026 | 30.32 | 31.07 | 31.07 | 31.12 | 30.17 | 1.17M |
| July 08, 2026 | 30.55 | 30.76 | 30.76 | 31.21 | 30.34 | 1.82M |
| July 07, 2026 | 30.99 | 30.78 | 30.78 | 31.36 | 30.17 | 1.13M |
| July 06, 2026 | 30.22 | 30.93 | 30.93 | 31.07 | 29.99 | 1.63M |
| July 02, 2026 | 29.69 | 30.22 | 30.22 | 30.33 | 29.51 | 913,744 |
| July 01, 2026 | 29.25 | 29.45 | 29.45 | 30.1 | 29.08 | 1.5M |
| June 30, 2026 | 28.68 | 28.83 | 28.83 | 29.21 | 28.62 | 1.26M |
| June 29, 2026 | 28.46 | 28.86 | 28.86 | 28.99 | 28.25 | 1.28M |
| June 26, 2026 | 27.25 | 28.51 | 28.51 | 28.57 | 27.25 | 1.6M |
| June 25, 2026 | 26.89 | 27.38 | 27.38 | 27.38 | 26.85 | 789,371 |
| June 24, 2026 | 26.8 | 26.89 | 26.89 | 27.19 | 26.79 | 888,619 |
| June 23, 2026 | 26.5 | 26.63 | 26.63 | 26.78 | 26.33 | 1.28M |
| June 22, 2026 | 26.43 | 26.28 | 26.28 | 26.93 | 26.25 | 1.93M |
| June 18, 2026 | 26.62 | 26.08 | 26.08 | 26.66 | 25.95 | 3.07M |
| June 17, 2026 | 26.57 | 26.31 | 26.31 | 26.84 | 26.15 | 1.18M |
| June 16, 2026 | 26.91 | 26.6 | 26.6 | 27.36 | 26.49 | 1.76M |
| June 15, 2026 | 26.65 | 26.91 | 26.91 | 27.17 | 25.93 | 1.37M |
| June 12, 2026 | 25.65 | 26.63 | 26.63 | 26.74 | 25.19 | 1.31M |
| June 11, 2026 | 25.95 | 25.65 | 25.65 | 26.09 | 25.5 | 1.18M |
| June 10, 2026 | 25.96 | 25.89 | 25.89 | 26.13 | 25.5 | 1.12M |
| June 09, 2026 | 25.84 | 25.83 | 25.83 | 26.24 | 25.7 | 1.56M |
| June 08, 2026 | 25.88 | 25.92 | 25.92 | 26.42 | 25.7 | 1.61M |
| June 05, 2026 | 25.47 | 25.86 | 25.86 | 26.09 | 25.19 | 1.21M |
| June 04, 2026 | 25.08 | 25.48 | 25.48 | 25.99 | 25.08 | 953,836 |
| June 03, 2026 | 25.02 | 24.99 | 24.99 | 25.14 | 24.7 | 1.34M |
| June 02, 2026 | 26.2 | 25.12 | 25.12 | 26.2 | 25.11 | 2.07M |
| June 01, 2026 | 25.61 | 26.2 | 26.2 | 26.43 | 25.51 | 1.66M |
| May 29, 2026 | 25.68 | 25.56 | 25.56 | 25.91 | 25.28 | 1.31M |
| May 28, 2026 | 25.28 | 25.69 | 25.69 | 25.85 | 25.27 | 1.2M |
| May 27, 2026 | 24.59 | 25.48 | 25.48 | 25.79 | 24.55 | 2.24M |
| May 26, 2026 | 25.7 | 25.05 | 25.05 | 25.8 | 24.92 | 1.1M |
| 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 |