If you invested $1000 in Progyny, Inc. (PGNY) since IPO date, it would be worth $1,831.24 as of November 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $470.81, while $1000 invested 1 year ago would be worth $1,583.83. This corresponds to total returns of 83.12%, -52.92%, 58.38%, respectively, with annualized returns of 8.99%, -13.98%, 58.38%.
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 |
|---|---|---|---|---|---|---|
| October 30, 2026 | 28.66 | 29.19 | 29.19 | 29.22 | 28.3 | 807,572 |
| October 29, 2026 | 28.03 | 28.4 | 28.4 | 28.58 | 28.03 | 657,456 |
| October 28, 2026 | 27.55 | 27.87 | 27.87 | 28.43 | 27.55 | 543,185 |
| October 27, 2026 | 28.1 | 27.72 | 27.72 | 28.34 | 27.61 | 923,758 |
| October 26, 2026 | 28.97 | 28.13 | 28.13 | 29.25 | 28.12 | 650,924 |
| October 23, 2026 | 29.06 | 28.97 | 28.97 | 29.11 | 28.8 | 565,755 |
| October 22, 2026 | 28.59 | 29.12 | 29.12 | 29.24 | 28.47 | 744,547 |
| October 21, 2026 | 28.55 | 28.44 | 28.44 | 28.74 | 28.26 | 712,708 |
| October 20, 2026 | 28.03 | 28.58 | 28.58 | 28.95 | 28.03 | 1.23M |
| October 19, 2026 | 26.77 | 27.84 | 27.84 | 27.86 | 26.75 | 781,996 |
| October 16, 2026 | 27.65 | 26.86 | 26.86 | 27.78 | 26.74 | 919,546 |
| October 15, 2026 | 27.77 | 27.46 | 27.46 | 28.41 | 27.43 | 1.06M |
| October 14, 2026 | 27.26 | 27.84 | 27.84 | 28.06 | 27.26 | 773,953 |
| October 13, 2026 | 28.22 | 27.39 | 27.39 | 28.82 | 27.26 | 1.06M |
| October 12, 2026 | 27.88 | 28.03 | 28.03 | 28.17 | 27.64 | 825,981 |
| October 09, 2026 | 27.9 | 27.93 | 27.93 | 28.24 | 27.64 | 694,541 |
| October 08, 2026 | 27.51 | 27.83 | 27.83 | 28 | 26.85 | 1.7M |
| October 07, 2026 | 25.81 | 27.55 | 27.55 | 28.32 | 25.81 | 2.26M |
| October 06, 2026 | 25.86 | 25.91 | 25.91 | 26.24 | 25.56 | 864,781 |
| October 05, 2026 | 25.25 | 25.86 | 25.86 | 25.92 | 25.01 | 1.05M |
| October 02, 2026 | 24.96 | 25.23 | 25.23 | 25.46 | 24.87 | 939,641 |
| October 01, 2026 | 25.11 | 24.85 | 24.85 | 25.37 | 24.79 | 1.25M |
| September 30, 2026 | 24.83 | 25.19 | 25.19 | 25.49 | 24.8 | 980,443 |
| September 29, 2026 | 25.25 | 24.79 | 24.79 | 25.34 | 24.33 | 1.16M |
| September 28, 2026 | 25.47 | 25.52 | 25.52 | 25.96 | 25.4 | 1.01M |
| September 25, 2026 | 25.88 | 25.44 | 25.44 | 26.05 | 25.39 | 956,511 |
| September 24, 2026 | 25.66 | 25.97 | 25.97 | 26.21 | 25.25 | 1.33M |
| September 23, 2026 | 26.1 | 25.83 | 25.83 | 26.42 | 25.64 | 1.35M |
| September 22, 2026 | 26.96 | 26.24 | 26.24 | 27.15 | 26.16 | 881,990 |
| September 21, 2026 | 27.22 | 26.86 | 26.86 | 27.25 | 26.67 | 751,376 |
| September 18, 2026 | 27.01 | 27.13 | 27.13 | 27.3 | 26.95 | 2.94M |
| September 17, 2026 | 27.38 | 27.01 | 27.01 | 27.65 | 26.97 | 828,468 |
| September 16, 2026 | 27.63 | 27.38 | 27.38 | 27.92 | 27.15 | 864,463 |
| September 15, 2026 | 27.88 | 27.76 | 27.76 | 27.91 | 27.58 | 690,726 |
| September 11, 2026 | 27.45 | 27.35 | 27.35 | 27.77 | 27.32 | 1.1M |
| September 10, 2026 | 26.94 | 27.08 | 27.08 | 27.6 | 26.94 | 894,487 |
| September 09, 2026 | 26.74 | 27.12 | 27.12 | 27.22 | 26.48 | 1.12M |
| September 08, 2026 | 26 | 27.15 | 27.15 | 27.61 | 25.87 | 1.85M |
| September 04, 2026 | 26.51 | 25.94 | 25.94 | 26.67 | 25.82 | 1.06M |
| September 03, 2026 | 26.47 | 26.61 | 26.61 | 26.77 | 26.08 | 708,396 |
| September 02, 2026 | 25.71 | 26.29 | 26.29 | 26.63 | 25.71 | 1.03M |
| September 01, 2026 | 25.49 | 25.66 | 25.66 | 26.09 | 25.46 | 765,026 |
| August 31, 2026 | 25.98 | 25.59 | 25.59 | 26.1 | 25.47 | 911,933 |
| August 28, 2026 | 25.96 | 26 | 26 | 26.26 | 25.89 | 832,649 |
| August 27, 2026 | 26.26 | 25.86 | 25.86 | 26.49 | 25.7 | 1.16M |
| August 26, 2026 | 25.6 | 26.37 | 26.37 | 26.47 | 25.6 | 1.12M |
| August 25, 2026 | 25.51 | 25.82 | 25.82 | 25.86 | 25.37 | 1.31M |
| August 24, 2026 | 25.65 | 25.45 | 25.45 | 25.9 | 25.34 | 815,345 |
| August 21, 2026 | 26.08 | 25.65 | 25.65 | 26.27 | 25.24 | 1.08M |
| August 20, 2026 | 26.14 | 25.96 | 25.96 | 26.59 | 25.81 | 1.14M |
| August 19, 2026 | 25.6 | 25.53 | 25.53 | 25.9 | 25.41 | 867,404 |
| August 18, 2026 | 25.63 | 25.71 | 25.71 | 26.01 | 25.57 | 995,695 |
| August 17, 2026 | 26 | 25.33 | 25.33 | 26.13 | 25.27 | 740,591 |
| August 14, 2026 | 25.76 | 26.28 | 26.28 | 26.46 | 25.72 | 850,476 |
| August 13, 2026 | 25.74 | 25.89 | 25.89 | 26.31 | 25.72 | 1.13M |
| August 12, 2026 | 26.27 | 25.42 | 25.42 | 26.31 | 25.39 | 1.48M |
| August 11, 2026 | 27.71 | 26.57 | 26.57 | 28.23 | 26.31 | 1.3M |
| August 10, 2026 | 27.85 | 27.85 | 27.85 | 28.87 | 27.74 | 1.27M |
| August 07, 2026 | 25.56 | 28.1 | 28.1 | 29.25 | 25.1 | 3.19M |
| August 06, 2026 | 31.36 | 30.21 | 30.21 | 31.43 | 30.15 | 1.86M |