PGNY: Progyny Inc.

As of Friday, July 31st, 2026

$ 31.13

-0.36 -1.14%

Open: 31.40
High: 31.84
Low: 31.02
Volume: 974,611
Previous Close on Thursday, July 30th, 2026

$ 31.49

+0.12 +0.38%

Open: 31.00
High: 31.59
Low: 30.42
Volume: 696,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 31.40 31.84 31.02 31.13 974,611 -0.36 -1.14
2026-07-30 31.00 31.59 30.42 31.49 696,726 +0.12 +0.38
2026-07-29 30.76 31.75 30.67 31.37 1,054,201 +0.61 +1.98
2026-07-28 30.87 31.05 29.93 30.76 1,701,849 -0.83 -2.63
2026-07-27 31.44 31.85 31.25 31.59 994,282 +0.40 +1.28
2026-07-24 31.45 31.73 30.83 31.19 64,456 +0.49 +1.60
2026-07-23 31.26 31.33 30.68 30.70 746,524 -0.65 -2.07
2026-07-22 32.67 32.70 31.04 31.35 968,973 -0.89 -2.76
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 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -0.06 -0.19 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -6.01 31.27
10D 32.70
On 2026-07-22		 29.93
On 2026-07-28		 -0.80 -2.51 32.70
On 2026-07-22		 29.93
On 2026-07-28		 -8.47 31.36
20D 33.07
On 2026-07-16		 29.93
On 2026-07-28		 0.91 3.01 33.07
On 2026-07-16		 29.93
On 2026-07-28		 -9.48 31.41
WTD 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -0.06 -0.19 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -6.01 31.27
MTD 33.07
On 2026-07-16		 29.08
On 2026-07-01		 2.30 7.98 33.07
On 2026-07-16		 29.93
On 2026-07-28		 -9.48 31.27
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PGNY

Progyny Inc.

31.13 -0.36 -1.14 974,611