PGNY: Progyny Inc.

As of Wednesday, November 4th, 2026

$ 30.17

+1.11 +3.82%

Open: 29.39
High: 30.74
Low: 28.80
Volume: 1,244,950
Previous Close on Tuesday, November 3rd, 2026

$ 29.06

-0.49 -1.66%

Open: 29.67
High: 29.71
Low: 28.95
Volume: 1,006,758

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-04 29.39 30.74 28.80 30.17 1,244,950 +1.11 +3.82
2026-11-03 29.67 29.71 28.95 29.06 1,006,758 -0.49 -1.66
2026-11-02 29.26 29.76 29.10 29.55 1,351,171 +0.36 +1.23
2026-10-30 28.66 29.22 28.30 29.19 807,576 +0.79 +2.78
2026-10-29 28.03 28.58 28.03 28.40 657,541 +0.53 +1.90
2026-10-28 27.55 28.43 27.55 27.87 541,349 +0.15 +0.54
2026-10-27 28.10 28.34 27.61 27.72 923,759 -0.41 -1.46
2026-10-26 28.97 29.25 28.12 28.13 666,677 -0.84 -2.90
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 30.74
On 2026-11-04		 28.03
On 2026-10-29		 2.30 8.25 29.76
On 2026-11-02		 28.95
On 2026-11-03		 -2.72 29.27
10D 30.74
On 2026-11-04		 27.55
On 2026-10-28		 1.73 6.08 29.25
On 2026-10-26		 27.55
On 2026-10-28		 -5.81 28.82
20D 30.74
On 2026-11-04		 26.74
On 2026-10-16		 2.62 9.51 28.82
On 2026-10-13		 26.74
On 2026-10-16		 -7.22 28.32
WTD 30.74
On 2026-11-04		 28.80
On 2026-11-04		 0.98 3.36 29.76
On 2026-11-02		 28.95
On 2026-11-03		 -2.72 29.59
MTD 30.74
On 2026-11-04		 28.80
On 2026-11-04		 0.98 3.36 29.76
On 2026-11-02		 28.95
On 2026-11-03		 -2.72 29.59
As of Wednesday, November 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.48 +8.81 +2.75 6,359,279
KO

The Coca-Cola Company

95.82 +1.02 +1.07 27,018,052
PFE

Pfizer Inc.

30.77 +0.79 +2.64 46,756,180
VZ

Verizon Communications Inc.

46.10 +0.86 +1.90 25,181,656
VIX

CBOE Volatility Index

16.61 -4.22 -20.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,356.12 +1,569.40 +3.03 711,172,584
DJTA

Dow Jones Transportation Average

20,830.98 +231.30 +1.12 110,726,838
SPX

S&P 500 Index

7,688.62 +119.70 +1.58
OEX

S&P 100 Index

3,795.07 +68.25 +1.83
NDX

NASDAQ 100 Index

28,437.17 +256.90 +0.91
NYA

NYSE Composite Index

24,686.13 +379.08 +1.56
XAX

NYSE AMEX Composite Index

8,187.35 -225.20 -2.68
RUI

RUSSELL 1000 Index

4,185.12 +63.78 +1.55
RUT

Russell 2000 Index

2,856.95 +44.50 +1.58
RUA

Russell 3000 Index

4,360.42 +66.51 +1.55
VIX

CBOE Volatility Index

16.61 -4.22 -20.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -1.03 -4.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.68 -1.68 -7.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.80 -2.49 -11.70
 
Recent
Ticker Last Chg %Chg Volume
OI

O-I Glass Inc.

5.48 +0.36 +7.03 3,305,047
BF_A

Brown-Forman Corporation

31.48 +1.68 +5.64 127,557
FWONA

Formula One Group

91.03 +3.19 +3.63 198,142
SCHD

Schwab US Dividend Equity ETF

36.14 +0.57 +1.60 26,697,583
PGNY

Progyny Inc.

30.17 +1.11 +3.82 1,244,950