Progyny Stock Price History
| PGNY Stock | USD 22.00 1.01 4.39% |
Below is the normalized historical share price chart for Progyny extending back to October 25, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Progyny stands at 22.00, as last reported on the 19th of July, with the highest price reaching 23.10 and the lowest price hitting 21.83 during the day.
If you're considering investing in Progyny Stock, it is important to understand the factors that can impact its price. At this stage we consider Progyny Stock to be not too volatile. Progyny maintains Sharpe Ratio (i.e., Efficiency) of 0.0304, which implies the firm had a 0.0304 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Progyny, which you can use to evaluate the volatility of the company. Please check Progyny's Risk Adjusted Performance of 0.0167, semi deviation of 2.57, and Coefficient Of Variation of 9135.16 to confirm if the risk estimate we provide is consistent with the expected return of 0.0835%. At this time, Progyny's Common Stock Shares Outstanding is fairly stable compared to the past year. Stock Based Compensation is likely to rise to about 134.5 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 262.3 M in 2025. . At this time, Progyny's Price To Operating Cash Flows Ratio is fairly stable compared to the past year. Price Cash Flow Ratio is likely to rise to 9.25 in 2025, whereas Price To Sales Ratio is likely to drop 1.28 in 2025. Progyny Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of October 2019 | 200 Day MA 19.6697 | 50 Day MA 21.92 | Beta 1.32 |
Sharpe Ratio = 0.0304
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | PGNY | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.75 actual daily | 24 76% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Progyny is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Progyny by adding it to a well-diversified portfolio.
Price Book 4.2643 | Enterprise Value Ebitda 22.9814 | Price Sales 1.6258 | Shares Float 79.4 M | Wall Street Target Price 26.25 |
Progyny Stock Price History Chart
There are several ways to analyze Progyny Stock price data. The simplest method is using a basic Progyny candlestick price chart, which shows Progyny price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 8, 2025 | 24.27 |
| Lowest Price | May 23, 2025 | 20.52 |
Progyny July 19, 2025 Stock Price Synopsis
Various analyses of Progyny's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Progyny Stock. It can be used to describe the percentage change in the price of Progyny from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Progyny Stock.| Progyny Accumulation Distribution | 70,472 | |
| Progyny Price Rate Of Daily Change | 0.96 | |
| Progyny Price Daily Balance Of Power | (0.80) | |
| Progyny Price Action Indicator | (0.97) |
Progyny July 19, 2025 Stock Price Analysis
Progyny Stock Price History Data
The price series of Progyny for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 3.75 with a coefficient of variation of 4.01. The price distribution for the period has arithmetic mean of 22.03. The median price for the last 90 days is 21.87.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 23.10 | 23.10 | 21.83 | 22.00 | 1,281,817 | |
07/17/2025 | 23.01 | 23.11 | 22.69 | 23.01 | 1,106,815 | |
07/16/2025 | 23.32 | 23.34 | 22.60 | 23.02 | 794,048 | |
07/15/2025 | 23.42 | 23.60 | 23.09 | 23.24 | 657,534 | |
07/14/2025 | 23.20 | 23.51 | 23.06 | 23.47 | 724,792 | |
07/11/2025 | 23.46 | 23.60 | 23.05 | 23.21 | 739,949 | |
| 07/10/2025 | 23.76 | 23.90 | 23.11 | 23.61 | 938,358 | |
07/09/2025 | 24.40 | 24.66 | 23.14 | 23.78 | 1,603,413 | |
| 07/08/2025 | 21.66 | 24.54 | 21.48 | 24.27 | 3,686,064 | |
07/07/2025 | 21.46 | 21.52 | 21.20 | 21.45 | 783,857 | |
07/03/2025 | 21.29 | 21.69 | 21.09 | 21.46 | 605,548 | |
07/02/2025 | 21.89 | 22.10 | 21.11 | 21.24 | 1,057,751 | |
| 07/01/2025 | 21.83 | 22.55 | 21.65 | 22.06 | 1,011,959 | |
06/30/2025 | 21.89 | 22.34 | 21.82 | 22.00 | 1,091,339 | |
06/27/2025 | 21.48 | 22.13 | 21.12 | 21.91 | 2,651,498 | |
06/26/2025 | 21.03 | 21.50 | 20.94 | 21.46 | 1,090,971 | |
06/25/2025 | 21.26 | 21.27 | 20.89 | 20.91 | 890,376 | |
| 06/24/2025 | 20.87 | 21.30 | 20.68 | 21.26 | 1,039,617 | |
06/23/2025 | 20.89 | 20.91 | 20.36 | 20.79 | 1,115,107 | |
06/20/2025 | 21.61 | 21.73 | 20.71 | 20.98 | 1,746,436 | |
| 06/18/2025 | 21.52 | 22.16 | 21.31 | 21.65 | 927,855 | |
| 06/17/2025 | 20.87 | 21.57 | 20.79 | 21.53 | 878,726 | |
06/16/2025 | 21.03 | 21.15 | 20.70 | 21.06 | 879,582 | |
06/13/2025 | 21.24 | 21.36 | 20.85 | 21.03 | 819,289 | |
06/12/2025 | 21.72 | 21.91 | 21.51 | 21.55 | 735,226 | |
| 06/11/2025 | 22.43 | 22.48 | 21.66 | 21.69 | 969,358 | |
06/10/2025 | 22.11 | 22.69 | 21.97 | 22.43 | 816,199 | |
06/09/2025 | 21.85 | 22.41 | 21.48 | 21.97 | 822,748 | |
06/06/2025 | 21.58 | 21.71 | 21.38 | 21.68 | 509,321 | |
06/05/2025 | 21.37 | 21.71 | 21.29 | 21.36 | 604,671 | |
| 06/04/2025 | 22.39 | 22.93 | 21.28 | 21.30 | 1,102,378 | |
06/03/2025 | 21.68 | 22.08 | 21.18 | 21.98 | 1,075,734 | |
| 06/02/2025 | 21.49 | 21.88 | 21.40 | 21.70 | 833,226 | |
05/30/2025 | 21.34 | 22.03 | 20.95 | 21.50 | 1,128,488 | |
05/29/2025 | 21.26 | 21.62 | 21.12 | 21.34 | 1,069,810 | |
05/28/2025 | 20.60 | 21.27 | 20.45 | 21.25 | 1,177,221 | |
05/27/2025 | 20.52 | 20.62 | 20.25 | 20.59 | 1,120,173 | |
05/23/2025 | 20.74 | 20.81 | 20.49 | 20.52 | 822,500 | |
05/22/2025 | 21.12 | 21.38 | 20.85 | 20.89 | 851,208 | |
05/21/2025 | 21.62 | 21.69 | 21.16 | 21.19 | 893,434 | |
05/20/2025 | 21.50 | 21.95 | 21.34 | 21.87 | 1,341,268 | |
05/19/2025 | 22.01 | 22.24 | 21.00 | 21.50 | 1,439,116 | |
05/16/2025 | 21.97 | 22.70 | 21.92 | 22.30 | 1,167,007 | |
05/15/2025 | 21.74 | 22.07 | 21.16 | 21.95 | 1,078,326 | |
| 05/14/2025 | 21.75 | 22.15 | 21.59 | 21.86 | 1,061,256 | |
05/13/2025 | 22.08 | 22.13 | 21.43 | 21.68 | 1,133,257 | |
05/12/2025 | 21.20 | 22.01 | 20.83 | 22.00 | 1,608,613 | |
| 05/09/2025 | 22.77 | 22.81 | 20.35 | 21.19 | 3,566,405 | |
05/08/2025 | 23.28 | 23.77 | 23.08 | 23.37 | 1,229,540 | |
05/07/2025 | 23.41 | 23.49 | 23.01 | 23.42 | 822,145 | |
05/06/2025 | 23.22 | 23.38 | 22.73 | 23.36 | 1,041,992 | |
05/05/2025 | 23.09 | 23.42 | 22.90 | 23.40 | 987,841 | |
05/02/2025 | 23.02 | 23.38 | 22.86 | 23.23 | 721,327 | |
05/01/2025 | 22.90 | 23.09 | 22.28 | 22.80 | 636,296 | |
04/30/2025 | 22.84 | 22.90 | 22.44 | 22.84 | 756,772 | |
04/29/2025 | 22.77 | 23.18 | 22.68 | 22.96 | 1,146,821 | |
04/28/2025 | 22.77 | 22.89 | 22.38 | 22.75 | 504,896 | |
04/25/2025 | 22.84 | 22.91 | 22.34 | 22.76 | 530,308 | |
04/24/2025 | 22.35 | 22.96 | 22.29 | 22.90 | 769,438 | |
04/23/2025 | 22.19 | 22.51 | 22.13 | 22.33 | 661,753 | |
04/22/2025 | 21.56 | 22.03 | 21.28 | 21.87 | 1,426,368 |
About Progyny Stock history
Progyny investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Progyny is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Progyny will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Progyny stock prices may prove useful in developing a viable investing in Progyny
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 95.4 M | 102.1 M | |
| Net Income Applicable To Common Shares | 34.9 M | 22.1 M |
Progyny Quarterly Net Working Capital |
|
Progyny Stock Technical Analysis
Progyny technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| All Next | Launch Module |
Progyny Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Progyny's price direction in advance. Along with the technical and fundamental analysis of Progyny Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Progyny to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0167 | |||
| Jensen Alpha | (0.1) | |||
| Total Risk Alpha | (0.36) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.022 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Progyny Stock Analysis
When running Progyny's price analysis, check to measure Progyny's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Progyny is operating at the current time. Most of Progyny's value examination focuses on studying past and present price action to predict the probability of Progyny's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Progyny's price. Additionally, you may evaluate how the addition of Progyny to your portfolios can decrease your overall portfolio volatility.