PGNY: Progyny Inc.

As of Wednesday, September 30th, 2026

$ 25.19

+0.40 +1.61%

Open: 24.83
High: 25.49
Low: 24.80
Volume: 980,443
Previous Close on Tuesday, September 29th, 2026

$ 24.79

-0.73 -2.86%

Open: 25.25
High: 25.34
Low: 24.33
Volume: 1,092,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 24.83 25.49 24.80 25.19 980,443 +0.40 +1.61
2026-09-29 25.25 25.34 24.33 24.79 1,092,539 -0.73 -2.86
2026-09-28 25.47 25.96 25.40 25.52 1,011,012 +0.08 +0.31
2026-09-25 25.88 26.05 25.39 25.44 917,463 -0.53 -2.04
2026-09-24 25.66 26.21 25.25 25.97 1,332,776 +0.14 +0.54
2026-09-23 26.10 26.42 25.64 25.83 1,347,161 -0.41 -1.56
2026-09-22 26.96 27.15 26.16 26.24 880,521 -0.62 -2.31
2026-09-21 27.22 27.25 26.67 26.86 75,091 -0.27 -1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 26.21
On 2026-09-24		 24.33
On 2026-09-29		 -0.64 -2.48 26.21
On 2026-09-24		 24.33
On 2026-09-29		 -7.17 25.38
10D 27.65
On 2026-09-17		 24.33
On 2026-09-29		 -2.21 -8.07 27.65
On 2026-09-17		 24.33
On 2026-09-29		 -12.01 26.00
20D 27.98
On 2026-09-14		 24.33
On 2026-09-29		 -0.47 -1.83 27.98
On 2026-09-14		 24.33
On 2026-09-29		 -13.05 26.53
WTD 25.96
On 2026-09-28		 24.33
On 2026-09-29		 -0.25 -0.98 25.96
On 2026-09-28		 24.33
On 2026-09-29		 -6.28 25.17
MTD 27.98
On 2026-09-14		 24.33
On 2026-09-29		 -0.40 -1.56 27.98
On 2026-09-14		 24.33
On 2026-09-29		 -13.05 26.49
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
DGRO

iShares Core Dividend Growth ETF

75.39 -0.62 -0.82 1,244,801
VTEB

Vanguard Tax-Exempt Bond Index ETF

47.36 +0.42 +0.89 49,263,760
HEI_A

HEICO Corporation

228.33 -2.51 -1.09 378,502
SCHH

Schwab US REIT ETF

22.04 -0.21 -0.94 13,496,194
PGNY

Progyny Inc.

25.19 +0.40 +1.61 980,443