PGNY: Progyny Inc.

As of Thursday, September 10th, 2026

$ 27.08

-0.04 -0.15%

Open: 26.94
High: 27.60
Low: 26.94
Volume: 894,487
Previous Close on Wednesday, September 9th, 2026

$ 27.12

-0.03 -0.11%

Open: 26.74
High: 27.22
Low: 26.48
Volume: 1,121,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 26.94 27.60 26.94 27.08 894,487 -0.04 -0.15
2026-09-09 26.74 27.22 26.48 27.12 1,121,405 -0.03 -0.11
2026-09-08 26.00 27.61 25.87 27.15 1,854,427 +1.21 +4.66
2026-09-04 26.62 26.67 25.82 25.94 1,044,056 -0.67 -2.52
2026-09-03 26.47 26.77 26.08 26.61 704,576 +0.32 +1.22
2026-09-02 25.71 26.63 25.71 26.29 1,024,326 +0.63 +2.46
2026-09-01 25.49 26.09 25.46 25.66 756,913 +0.07 +0.27
2026-08-31 26.04 26.10 25.47 25.59 902,218 -0.41 -1.58
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 27.61
On 2026-09-08		 25.82
On 2026-09-04		 0.79 3.00 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 26.78
10D 27.61
On 2026-09-08		 25.46
On 2026-09-01		 0.71 2.69 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 26.33
20D 27.61
On 2026-09-08		 25.24
On 2026-08-21		 1.66 6.53 26.59
On 2026-08-20		 25.24
On 2026-08-21		 -5.08 26.06
WTD 27.61
On 2026-09-08		 25.87
On 2026-09-08		 1.14 4.39 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 27.12
MTD 27.61
On 2026-09-08		 25.46
On 2026-09-01		 1.49 5.82 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 26.55
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,311
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,808,941
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,233
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
VXX

iPath S&P 500 VIX Short-Term Futures ETN

18.88 +0.58 +3.17 12,084,801
PGNY

Progyny Inc.

27.08 -0.04 -0.15 894,487