PGNY: Progyny Inc.

As of Friday, August 21st, 2026

$ 25.65

-0.31 -1.19%

Open: 26.08
High: 26.27
Low: 25.24
Volume: 1,076,771
Previous Close on Thursday, August 20th, 2026

$ 25.96

+0.43 +1.68%

Open: 26.14
High: 26.59
Low: 25.81
Volume: 1,137,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 26.08 26.27 25.24 25.65 1,076,771 -0.31 -1.19
2026-08-20 26.14 26.59 25.81 25.96 1,137,459 +0.43 +1.68
2026-08-19 25.60 25.90 25.41 25.53 867,202 -0.18 -0.70
2026-08-18 25.63 26.01 25.57 25.71 994,508 +0.38 +1.50
2026-08-17 26.00 26.13 25.27 25.33 712,738 -0.95 -3.61
2026-08-14 25.76 26.46 25.72 26.28 850,475 +0.39 +1.51
2026-08-13 25.74 26.31 25.72 25.89 1,133,396 +0.47 +1.85
2026-08-12 26.27 26.31 25.39 25.42 1,440,354 -1.15 -4.33
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 26.59
On 2026-08-20		 25.24
On 2026-08-21		 -0.63 -2.40 26.59
On 2026-08-20		 25.24
On 2026-08-21		 -5.08 25.64
10D 28.87
On 2026-08-10		 25.24
On 2026-08-21		 -2.45 -8.72 28.87
On 2026-08-10		 25.24
On 2026-08-21		 -12.57 26.02
20D 31.85
On 2026-07-27		 25.10
On 2026-08-07		 -5.54 -17.76 31.85
On 2026-07-27		 25.10
On 2026-08-07		 -21.20 28.46
WTD 26.59
On 2026-08-20		 25.24
On 2026-08-21		 -0.63 -2.40 26.59
On 2026-08-20		 25.24
On 2026-08-21		 -5.08 25.64
MTD 31.82
On 2026-08-03		 25.10
On 2026-08-07		 -5.48 -17.60 31.82
On 2026-08-03		 25.10
On 2026-08-07		 -21.13 27.53
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PGNY

Progyny Inc.

25.65 -0.31 -1.19 1,076,771