If you invested $1000 in Progyny, Inc. (PGNY) since IPO date, it would be worth $1,748.43 as of October 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $477.55, while $1000 invested 1 year ago would be worth $1,364.17. This corresponds to total returns of 74.84%, -52.24%, 36.42%, respectively, with annualized returns of 8.35%, -13.73%, 36.42%.
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 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 |
| August 05, 2026 | 31.33 | 31.37 | 31.37 | 31.82 | 31.08 | 641,814 |
| August 04, 2026 | 31.04 | 31.48 | 31.48 | 31.71 | 31.04 | 752,736 |
| August 03, 2026 | 31.32 | 31.53 | 31.53 | 31.82 | 31.31 | 901,389 |
| July 31, 2026 | 31.4 | 31.13 | 31.13 | 31.84 | 31.02 | 974,561 |
| July 30, 2026 | 31 | 31.49 | 31.49 | 31.59 | 30.42 | 696,717 |
| July 29, 2026 | 30.76 | 31.37 | 31.37 | 31.75 | 30.67 | 1.09M |
| July 28, 2026 | 30.87 | 30.76 | 30.76 | 31.05 | 29.93 | 1.74M |
| July 27, 2026 | 31.44 | 31.59 | 31.59 | 31.85 | 31.25 | 994,673 |
| 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 |