Progyny, Inc.
PGNYNASDAQHealthcare● Active
$25.95
+$0.09(+0.35%)
Market Cap$2.0B
P/E Ratio—
52W High$28.75
52W Low$16.1
Progyny, Inc.（PGNY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pgny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$68.32
Nov 5, 2021
-62.1% from here
5-Year Low5Y
$13.39
Nov 15, 2024
+93.5% from low
IPO Priceadj.
$15.94
Oct 25, 2019
+62.5% since IPO
1 Year Ago
$21.97
Jun 9, 2025
+17.9% in 1Y
5 Years Ago
$64.92
Jun 8, 2021
-60.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PGNY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.88 | $26.42 | $25.69 | $25.93 | $25.93 | 705K | +0.19% |
| Jun 5, 2026 | $25.47 | $26.09 | $25.19 | $25.86 | $25.86 | 1.2M | +1.53% |
| Jun 4, 2026 | $25.08 | $25.99 | $25.08 | $25.48 | $25.48 | 954K | +1.59% |
| Jun 3, 2026 | $25.02 | $25.14 | $24.70 | $24.99 | $24.99 | 1.4M | -0.12% |
| Jun 2, 2026 | $26.20 | $26.20 | $25.11 | $25.12 | $25.12 | 2.1M | -4.12% |
| Jun 1, 2026 | $25.61 | $26.43 | $25.51 | $26.20 | $26.20 | 1.8M | +2.30% |
| May 29, 2026 | $25.68 | $25.91 | $25.28 | $25.56 | $25.56 | 1.3M | -0.47% |
| May 28, 2026 | $25.46 | $25.85 | $25.27 | $25.69 | $25.69 | 1.2M | +0.90% |
| May 27, 2026 | $24.59 | $25.79 | $24.55 | $25.48 | $25.48 | 2.3M | +3.62% |
| May 26, 2026 | $25.70 | $25.80 | $24.92 | $25.05 | $25.05 | 1.1M | -2.53% |
| May 22, 2026 | $24.73 | $25.11 | $24.28 | $24.88 | $24.88 | 1.5M | +0.61% |
| May 21, 2026 | $25.56 | $25.90 | $24.65 | $24.69 | $24.69 | 1.4M | -3.40% |
| May 20, 2026 | $24.60 | $25.70 | $24.14 | $25.64 | $25.64 | 2.0M | +4.23% |
| May 19, 2026 | $24.46 | $25.10 | $24.25 | $24.60 | $24.60 | 2.2M | +0.57% |
| May 18, 2026 | $23.23 | $24.38 | $23.23 | $24.05 | $24.05 | 1.9M | +3.53% |
| May 15, 2026 | $22.85 | $23.29 | $22.57 | $23.25 | $23.25 | 945K | +1.75% |
| May 14, 2026 | $23.43 | $23.69 | $22.82 | $22.87 | $22.87 | 1.2M | -2.39% |
| May 13, 2026 | $23.12 | $23.72 | $22.90 | $23.51 | $23.51 | 1.5M | +1.69% |
| May 12, 2026 | $22.55 | $23.48 | $22.24 | $23.45 | $23.45 | 2.4M | +3.99% |
| May 11, 2026 | $23.99 | $24.39 | $22.32 | $22.55 | $22.55 | 2.9M | -6.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PGNY
Jan 1 → Dec 31 · 6 years2026+1.1%$25.64 → $25.93
+1.1%
2025+46.6%$17.52 → $25.68
+46.6%
2024-53.1%$36.81 → $17.25
-53.1%
2023+18.0%$31.50 → $37.18
+18.0%
2022-38.3%$50.52 → $31.15
-38.3%
2021-22.6%$65.07 → $50.35
-22.6%
Best Year2025 · +46.6%
Worst Year2024 · -53.1%
Positive Years3 / 6
Avg Annual Return-8.1%
6Y Total Return-60.2%
6Y CAGR~-14.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in PGNY?
If you invested $1,000 in PGNY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,625
Total Return+62.5%
CAGR~+7.2% / yr
Profit+$625
Based on Oct 25, 2019 · $15.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Progyny, Inc.（PGNY）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PGNY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PGNY 历史股价FMP 日线复权 OHLCV