PGNY: Progyny Inc.

As of Thursday, August 6th, 2026

$ 30.21

-1.16 -3.70%

Open: 31.36
High: 31.43
Low: 30.15
Volume: 1,841,781
Previous Close on Wednesday, August 5th, 2026

$ 31.37

-0.11 -0.35%

Open: 31.33
High: 31.82
Low: 31.08
Volume: 640,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 31.36 31.43 30.15 30.21 1,841,780 -1.16 -3.70
2026-08-05 31.33 31.82 31.08 31.37 640,794 -0.11 -0.35
2026-08-04 31.04 31.71 31.04 31.48 720,652 -0.05 -0.16
2026-08-03 31.32 31.82 31.31 31.53 901,373 +0.40 +1.28
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
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 31.84
On 2026-07-31		 30.15
On 2026-08-06		 -1.28 -4.06 31.84
On 2026-07-31		 30.15
On 2026-08-06		 -5.31 31.14
10D 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -0.49 -1.60 31.85
On 2026-07-27		 29.93
On 2026-07-28		 -6.01 31.21
20D 33.07
On 2026-07-16		 29.93
On 2026-07-28		 -0.86 -2.77 33.07
On 2026-07-16		 29.93
On 2026-07-28		 -9.48 31.47
WTD 31.82
On 2026-08-03		 30.15
On 2026-08-06		 -0.92 -2.96 31.82
On 2026-08-03		 30.15
On 2026-08-06		 -5.25 31.15
MTD 31.82
On 2026-08-03		 30.15
On 2026-08-06		 -0.92 -2.96 31.82
On 2026-08-03		 30.15
On 2026-08-06		 -5.25 31.15
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
PGNY

Progyny Inc.

30.21 -1.16 -3.70 1,841,781