PGNY: Progyny Inc.

As of Friday, September 18th, 2026

$ 27.13

+0.12 +0.44%

Open: 27.01
High: 27.30
Low: 26.95
Volume: 2,929,281
Previous Close on Thursday, September 17th, 2026

$ 27.01

-0.39 -1.42%

Open: 27.38
High: 27.65
Low: 26.97
Volume: 827,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 27.01 27.30 26.95 27.13 2,929,281 +0.12 +0.44
2026-09-17 27.38 27.65 26.97 27.01 827,876 -0.39 -1.42
2026-09-16 27.63 27.92 27.15 27.40 716,134 -0.36 -1.30
2026-09-15 27.88 27.91 27.58 27.76 690,367 -0.09 -0.32
2026-09-14 27.69 27.98 27.42 27.85 92,992 +0.50 +1.83
2026-09-11 27.45 27.77 27.32 27.35 1,101,873 +0.27 +1.00
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
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 27.98
On 2026-09-14		 26.95
On 2026-09-18		 -0.22 -0.80 27.98
On 2026-09-14		 26.95
On 2026-09-18		 -3.68 27.43
10D 27.98
On 2026-09-14		 25.82
On 2026-09-04		 0.52 1.95 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 27.18
20D 27.98
On 2026-09-14		 25.24
On 2026-08-21		 1.17 4.51 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 26.55
WTD 27.98
On 2026-09-14		 26.95
On 2026-09-18		 -0.22 -0.80 27.98
On 2026-09-14		 26.95
On 2026-09-18		 -3.68 27.43
MTD 27.98
On 2026-09-14		 25.46
On 2026-09-01		 1.54 6.02 27.61
On 2026-09-08		 26.48
On 2026-09-09		 -4.11 26.95
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PGNY

Progyny Inc.

27.13 +0.12 +0.44 2,929,281