PGNY: Progyny Inc.

As of Tuesday, November 10th, 2026

$ 36.43

+0.48 +1.34%

Open: 35.62
High: 36.45
Low: 35.00
Volume: 1,419,240
Previous Close on Monday, November 9th, 2026

$ 35.95

+1.11 +3.19%

Open: 34.99
High: 36.00
Low: 34.89
Volume: 1,609,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 35.62 36.45 35.00 36.43 1,419,235 +0.48 +1.34
2026-11-09 34.99 36.00 34.89 35.95 1,609,842 +1.11 +3.19
2026-11-06 33.67 34.90 33.34 34.84 1,414,379 +0.47 +1.37
2026-11-05 33.17 35.50 32.03 34.37 2,789,318 +4.27 +14.19
2026-11-04 29.39 30.74 28.80 30.10 1,244,950 +1.04 +3.58
2026-11-03 29.67 29.71 28.95 29.06 1,006,758 -0.35 -1.19
2026-11-02 29.26 29.76 29.10 29.41 1,351,171 +0.22 +0.75
2026-10-30 28.66 29.22 28.30 29.19 807,576 +0.79 +2.78
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 36.45
On 2026-11-10		 28.80
On 2026-11-04		 7.37 25.36 35.50
On 2026-11-05		 33.34
On 2026-11-06		 -6.08 34.34
10D 36.45
On 2026-11-10		 27.55
On 2026-10-28		 8.71 31.42 35.50
On 2026-11-05		 33.34
On 2026-11-06		 -6.08 31.56
20D 36.45
On 2026-11-10		 26.74
On 2026-10-16		 9.04 33.00 35.50
On 2026-11-05		 33.34
On 2026-11-06		 -6.08 29.83
WTD 36.45
On 2026-11-10		 34.89
On 2026-11-09		 1.59 4.56 36.00
On 2026-11-09		 36.00
On 2026-11-09		 0.00 36.19
MTD 36.45
On 2026-11-10		 28.80
On 2026-11-04		 7.24 24.80 35.50
On 2026-11-05		 33.34
On 2026-11-06		 -6.08 32.88
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
GNTX

Gentex Corporation

19.42 -0.11 -0.56 2,269,302
IBKR

Interactive Brokers Group Inc.

77.59 +0.02 +0.03 2,533,955
OHI

Omega Healthcare Investors Inc.

48.14 -0.69 -1.41 1,943,069
VTEB

Vanguard Tax-Exempt Bond Index ETF

49.11 -0.18 -0.37 17,782,662
PGNY

Progyny Inc.

36.43 +0.48 +1.34 1,419,240