If you invested $1000 in Progyny, Inc. (PGNY) since IPO date, it would be worth $1,670.64 as of June 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $413.06, while $1000 invested 1 year ago would be worth $1,266.29. This corresponds to total returns of 67.06%, -58.69%, 26.63%, respectively, with annualized returns of 8.04%, -16.21%, 26.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |