PGNY: Progyny Inc.

As of Tuesday, October 20th, 2026

$ 28.58

+0.74 +2.66%

Open: 28.03
High: 28.95
Low: 28.03
Volume: 1,232,323
Previous Close on Monday, October 19th, 2026

$ 27.84

+0.98 +3.65%

Open: 26.77
High: 27.86
Low: 26.75
Volume: 754,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-20 28.03 28.95 28.03 28.58 1,232,323 +0.74 +2.66
2026-10-19 26.77 27.86 26.75 27.84 754,022 +0.98 +3.65
2026-10-16 27.65 27.78 26.74 26.86 918,107 -0.60 -2.17
2026-10-15 27.77 28.41 27.43 27.46 1,055,445 -0.39 -1.38
2026-10-14 27.26 28.06 27.26 27.84 772,722 +0.45 +1.64
2026-10-13 28.22 28.82 27.26 27.39 1,062,284 -0.64 -2.28
2026-10-12 27.88 28.17 27.64 28.03 826,095 +0.10 +0.36
2026-10-09 27.90 28.24 27.64 27.93 694,539 +0.10 +0.36
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 28.95
On 2026-10-20		 26.74
On 2026-10-16		 1.19 4.34 28.41
On 2026-10-15		 26.74
On 2026-10-16		 -5.88 27.72
10D 28.95
On 2026-10-20		 25.81
On 2026-10-07		 2.67 10.30 28.82
On 2026-10-13		 26.74
On 2026-10-16		 -7.22 27.73
20D 28.95
On 2026-10-20		 24.33
On 2026-09-29		 2.34 8.92 26.42
On 2026-09-23		 24.33
On 2026-09-29		 -7.91 26.59
WTD 28.95
On 2026-10-20		 26.75
On 2026-10-19		 1.72 6.40 27.86
On 2026-10-19		 27.86
On 2026-10-19		 0.00 28.21
MTD 28.95
On 2026-10-20		 24.79
On 2026-10-01		 3.39 13.46 28.82
On 2026-10-13		 26.74
On 2026-10-16		 -7.22 27.08
As of Tuesday, October 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.00 -11.31 -3.63 8,978,180
KO

The Coca-Cola Company

93.48 +0.03 +0.03 15,005,140
PFE

Pfizer Inc.

30.11 +0.67 +2.27 32,358,225
VZ

Verizon Communications Inc.

44.45 +0.26 +0.59 26,018,908
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,495.88 +529.85 +1.02 363,299,135
DJTA

Dow Jones Transportation Average

19,885.50 +184.31 +0.94 72,579,647
SPX

S&P 500 Index

7,712.57 +21.84 +0.28
OEX

S&P 100 Index

3,832.40 +1.45 +0.04
NDX

NASDAQ 100 Index

29,490.28 -39.06 -0.13
NYA

NYSE Composite Index

24,190.62 +223.55 +0.93
XAX

NYSE AMEX Composite Index

8,577.09 -3.97 -0.05
RUI

RUSSELL 1000 Index

4,192.20 +14.32 +0.34
RUT

Russell 2000 Index

2,773.42 +45.12 +1.65
RUA

Russell 3000 Index

4,362.41 +17.09 +0.39
VIX

CBOE Volatility Index

17.39 -1.02 -5.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.24 -1.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 -0.39 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 -0.54 -2.76
 
Recent
Ticker Last Chg %Chg Volume
KRYS

Krystal Biotech Inc.

325.42 +5.17 +1.61 195,426
IYG

iShares U.S. Financial Services ETF

93.08 +1.14 +1.24 207,315
VTEB

Vanguard Tax-Exempt Bond Index ETF

47.99 -0.03 -0.05 20,129,719
SCHH

Schwab US REIT ETF

22.62 +0.37 +1.66 8,531,877
PGNY

Progyny Inc.

28.58 +0.74 +2.66 1,232,323