Precigen, Inc. (PGEN) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +54.3%
- 3M
- +33.7%
- YTD
- +28.7%
- 1Y
- +246.5%
- 3Y
- +70.6%
- 5Y
- -1.9%
Loading 10-year price history...
PGEN Historical Performance
PGEN Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -3.8%
- 2014 annual price return
- +16.0%
- 2015 annual price return
- +19.7%
- 2016 annual price return
- -16.7%
- 2017 annual price return
- -53.1%
- 2018 annual price return
- -51.4%
- 2019 annual price return
- -23.4%
- 2020 annual price return
- +72.6%
- 2021 annual price return
- -66.1%
- 2022 annual price return
- -61.8%
- 2023 annual price return
- -9.5%
- 2024 annual price return
- -20.6%
- 2025 annual price return
- +287.0%
- 2026 annual price return
- -11.4%
PGEN Stock Price Trajectory (2013–2026)
As of July 8, 2026, Precigen, Inc. (PGEN) trades at $5.51, representing a +246.5% return over the past year. The stock has delivered a -9.2% total return over five years (-1.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $68.75 on August 6, 2015. From this peak, PGEN has corrected -92.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers FATE (+184.9% 1Y), SNDX (+166.2% 1Y), and AGEN (-32.4% 1Y), PGEN has outperformed the peer group average. Compare PGEN vs FATE →
PGEN Historical Price Data · from 2013
Rows 1–50 of 3,247| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.63 | 5.79 | 5.43 | 5.51 | 7.30M | -1.61% |
| 2026-07-06 | 5.58 | 5.79 | 5.39 | 5.60 | 5.16M | -0.71% |
| 2026-07-02 | 5.33 | 5.65 | 5.26 | 5.64 | 4.73M | +7.43% |
| 2026-07-01 | 5.65 | 5.67 | 5.21 | 5.25 | 7.38M | -7.89% |
| 2026-06-30 | 5.92 | 5.97 | 5.63 | 5.70 | 4.05M | -3.72% |
| 2026-06-29 | 5.89 | 6.04 | 5.74 | 5.92 | 6.17M | +1.02% |
| 2026-06-26 | 5.50 | 5.95 | 5.48 | 5.86 | 0 | +6.16% |
| 2026-06-25 | 5.61 | 5.68 | 5.43 | 5.52 | 5.32M | +2.22% |
| 2026-06-24 | 5.43 | 5.61 | 5.26 | 5.40 | 5.02M | +0.75% |
| 2026-06-23 | 5.39 | 5.59 | 5.26 | 5.36 | 5.20M | -0.37% |
| 2026-06-22 | 4.90 | 5.39 | 4.89 | 5.38 | 8.44M | +11.62% |
| 2026-06-18 | 4.72 | 4.87 | 4.59 | 4.82 | 4.20M | +1.90% |
| 2026-06-17 | 4.76 | 4.90 | 4.71 | 4.73 | 3.81M | -0.42% |
| 2026-06-16 | 4.81 | 4.85 | 4.65 | 4.75 | 3.56M | -1.04% |
| 2026-06-15 | 4.59 | 4.80 | 4.59 | 4.80 | 6.46M | +7.87% |
| 2026-06-12 | 4.57 | 4.71 | 4.41 | 4.45 | 4.53M | -1.77% |
| 2026-06-11 | 3.89 | 4.58 | 3.80 | 4.53 | 9.84M | +16.45% |
| 2026-06-10 | 3.73 | 3.98 | 3.70 | 3.89 | 4.23M | +4.85% |
| 2026-06-09 | 3.66 | 3.75 | 3.56 | 3.71 | 3.47M | +3.92% |
| 2026-06-08 | 3.59 | 3.68 | 3.51 | 3.57 | 4.60M | -0.28% |
| 2026-06-05 | 3.84 | 3.88 | 3.53 | 3.58 | 1.19M | -7.25% |
| 2026-06-04 | 3.83 | 3.94 | 3.77 | 3.86 | 4.00M | +1.31% |
| 2026-06-03 | 3.86 | 3.90 | 3.69 | 3.81 | 7.76M | -1.30% |
| 2026-06-02 | 4.08 | 4.10 | 3.78 | 3.86 | 9.28M | -6.31% |
| 2026-06-01 | 4.28 | 4.40 | 4.11 | 4.12 | 4.81M | -5.07% |
| 2026-05-29 | 4.47 | 4.58 | 4.33 | 4.34 | 5.42M | -3.77% |
| 2026-05-28 | 4.51 | 4.68 | 4.35 | 4.51 | 5.65M | +2.50% |
| 2026-05-27 | 4.27 | 4.40 | 4.11 | 4.40 | 5.72M | +3.77% |
| 2026-05-26 | 4.29 | 4.37 | 4.14 | 4.24 | 6.10M | 0.00% |
| 2026-05-22 | 4.24 | 4.36 | 4.24 | 4.24 | 1.71M | -0.93% |
| 2026-05-21 | 4.18 | 4.30 | 4.12 | 4.28 | 2.15M | +0.23% |
| 2026-05-20 | 4.22 | 4.37 | 4.19 | 4.27 | 3.08M | +2.64% |
| 2026-05-19 | 4.06 | 4.25 | 3.98 | 4.16 | 2.95M | +2.21% |
| 2026-05-18 | 4.42 | 4.42 | 3.95 | 4.07 | 5.17M | -7.92% |
| 2026-05-15 | 4.54 | 4.63 | 4.36 | 4.42 | 3.61M | -3.91% |
| 2026-05-14 | 4.58 | 4.88 | 4.32 | 4.60 | 9.71M | +10.84% |
| 2026-05-13 | 4.07 | 4.23 | 4.04 | 4.15 | 2.43M | +1.72% |
| 2026-05-12 | 4.16 | 4.18 | 4.02 | 4.08 | 2.27M | -2.86% |
| 2026-05-11 | 4.25 | 4.34 | 4.19 | 4.20 | 1.92M | -0.24% |
| 2026-05-08 | 4.18 | 4.24 | 4.11 | 4.21 | 3.56M | +1.45% |
| 2026-05-07 | 4.38 | 4.40 | 4.09 | 4.15 | 3.08M | -5.68% |
| 2026-05-06 | 4.29 | 4.40 | 4.19 | 4.40 | 3.71M | +1.62% |
| 2026-05-05 | 4.21 | 4.40 | 4.17 | 4.33 | 3.82M | +4.59% |
| 2026-05-04 | 4.06 | 4.14 | 4.03 | 4.14 | 2.24M | +1.47% |
| 2026-05-01 | 4.13 | 4.18 | 4.06 | 4.08 | 1.67M | -1.92% |
| 2026-04-30 | 4.09 | 4.24 | 4.08 | 4.16 | 2.48M | +0.97% |
| 2026-04-29 | 3.94 | 4.20 | 3.92 | 4.12 | 2.89M | +2.49% |
| 2026-04-28 | 3.96 | 4.10 | 3.93 | 4.02 | 1.78M | +1.52% |
| 2026-04-27 | 4.13 | 4.24 | 3.96 | 3.96 | 2.76M | -4.12% |
| 2026-04-24 | 4.00 | 4.26 | 3.95 | 4.13 | 3.43M | +4.29% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PGEN — Frequently Asked Questions
Quick answers to the most common questions about buying PGEN stock.
How has PGEN stock performed recently?
PGEN returned +246.5% over the past year, beating its 5-year annualized CAGR of -1.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PGEN's all-time high price?
Precigen, Inc. reached $68.75 on 2015-08-06. The 52-week high is $6.04. Current 1-year return of +246.5% places the stock closer to historical peaks.
Where can I download PGEN historical price data?
This page provides PGEN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.