PGNY Stock Prices

Data as of Oct 28, 2026

Last

27.87

Change

+0.15

Open

27.55

Previous

27.72

High

28.43

Low

27.55

Bid

-

Ask

-

Volume

541,349

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.531

Opt Volume

14

Open Int

5,600

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	27.55	28.43	27.55	27.87	+0.15	541,349	14	0.000	0.531
Oct 27, 2026	28.10	28.34	27.61	27.72	-0.41	923,743	25	0.598	0.531
Oct 26, 2026	28.97	29.25	28.12	28.13	-0.84	650,915	61	0.656	0.531
Oct 23, 2026	29.06	29.11	28.80	28.97	-0.15	565,753	17	0.545	0.530
Oct 22, 2026	28.59	29.24	28.47	29.12	+0.68	744,000	15	0.581	0.530
Oct 21, 2026	28.55	28.74	28.26	28.44	-0.14	712,517	14	0.641	0.530
Oct 20, 2026	28.03	28.95	28.03	28.58	+0.74	1,233,105	352	0.603	0.530
Oct 19, 2026	26.77	27.86	26.75	27.84	+0.98	754,028	42	0.592	0.530
Oct 16, 2026	27.65	27.78	26.74	26.86	-0.59	919,547	22	0.609	0.538
Oct 15, 2026	27.77	28.41	27.43	27.46	-0.39	1,057,103	59	0.598	0.540
Oct 14, 2026	27.26	28.06	27.26	27.84	+0.45	773,907	27	0.602	0.540
Oct 13, 2026	28.22	28.82	27.26	27.39	-0.64	1,061,552	19	0.592	0.540
Oct 12, 2026	27.88	28.17	27.64	28.03	+0.10	815,316	37	0.468	0.540
Oct 9, 2026	27.90	28.24	27.64	27.93	+0.10	694,540	184	0.401	0.540
Oct 8, 2026	27.51	28.00	26.85	27.83	+0.28	1,700,918	209	0.406	0.540
Oct 7, 2026	25.81	28.32	25.81	27.55	+1.64	2,261,565	2,290	0.450	0.541
Oct 6, 2026	25.86	26.24	25.56	25.91	+0.05	665,995	13	0.547	0.538
Oct 5, 2026	25.25	25.92	25.01	25.86	+0.63	1,049,639	26	0.422	0.538
Oct 2, 2026	24.96	25.46	24.87	25.23	+0.00	939,587	10	0.544	0.538
Oct 1, 2026	25.11	25.37	24.79	24.85	-0.34	1,150,862	73	0.482	0.538
Sep 30, 2026	24.83	25.49	24.80	25.19	+0.40	980,444	27	0.617	0.538
Sep 29, 2026	25.25	25.34	24.33	24.79	-0.73	1,092,539	51	0.530	0.537
Sep 28, 2026	25.47	25.96	25.40	25.52	+0.08	960,989	7	0.467	0.537
Sep 25, 2026	25.88	26.05	25.39	25.44	-0.53	919,597	2	0.357	0.537
Sep 24, 2026	25.66	26.21	25.25	25.97	+0.14	1,332,716	111	0.515	0.536
Sep 23, 2026	26.10	26.42	25.64	25.83	-0.41	1,347,250	13	0.402	0.536
Sep 22, 2026	26.96	27.15	26.16	26.24	-0.62	879,088	11	0.553	0.537
Sep 21, 2026	27.22	27.25	26.67	26.86	-0.27	751,375	127	0.325	0.537
Sep 18, 2026	27.01	27.30	26.95	27.13	+0.12	2,899,670	64	0.567	0.539
Sep 17, 2026	27.38	27.65	26.97	27.01	-0.37	828,469	22	0.421	0.540
Sep 16, 2026	27.63	27.92	27.15	27.38	-0.38	864,463	5	0.442	0.540
Sep 15, 2026	27.88	27.91	27.58	27.76	-0.09	690,674	44	0.523	0.540
Sep 14, 2026	27.69	27.98	27.42	27.85	+0.51	929,444	33	0.000	0.540
Sep 11, 2026	27.45	27.77	27.32	27.35	+0.27	836,915	9	0.506	0.541
Sep 10, 2026	26.94	27.60	26.94	27.08	-0.04	894,477	4	0.457	0.541
Sep 9, 2026	26.74	27.22	26.48	27.12	-0.03	1,121,406	38	0.444	0.541
Sep 8, 2026	26.00	27.61	25.87	27.15	+0.00	1,853,685	160	0.420	0.541
Sep 4, 2026	26.51	26.67	25.82	25.94	-0.67	1,057,014	5	0.432	0.542
Sep 3, 2026	26.47	26.77	26.08	26.61	+0.32	708,296	9	0.478	0.542
Sep 2, 2026	25.71	26.63	25.71	26.29	+0.63	1,024,870	5	0.442	0.542
Sep 1, 2026	25.49	26.09	25.46	25.66	+0.07	764,926	15	0.428	0.541
Aug 31, 2026	25.98	26.10	25.47	25.59	-0.41	907,457	14	0.471	0.542
Aug 28, 2026	25.96	26.26	25.89	26.00	+0.14	832,436	17	0.507	0.542
Aug 27, 2026	26.26	26.49	25.70	25.86	-0.51	1,160,462	22	0.439	0.542
Aug 26, 2026	25.60	26.47	25.60	26.37	+0.55	1,116,384	6	0.417	0.542
Aug 25, 2026	25.51	25.86	25.37	25.82	+0.37	1,307,431	96	0.351	0.542
Aug 24, 2026	25.65	25.90	25.34	25.45	-0.20	814,865	102	0.465	0.542
Aug 21, 2026	26.08	26.27	25.24	25.65	-0.31	1,076,775	94	0.433	0.543
Aug 20, 2026	26.14	26.59	25.81	25.96	+0.43	1,137,462	226	0.424	0.543
Aug 19, 2026	25.60	25.90	25.41	25.53	-0.18	861,704	225	0.420	0.543
Aug 18, 2026	25.63	26.01	25.57	25.71	+0.38	995,694	14	0.384	0.545
Aug 17, 2026	26.00	26.13	25.27	25.33	-0.95	712,699	50	0.663	0.545
Aug 14, 2026	25.76	26.46	25.72	26.28	+0.39	850,476	36	0.551	0.545
Aug 13, 2026	25.74	26.31	25.72	25.89	+0.47	1,133,404	34	0.382	0.545
Aug 12, 2026	26.27	26.31	25.39	25.42	-1.15	1,440,354	820	0.416	0.548
Aug 11, 2026	27.71	28.23	26.31	26.57	-1.28	1,298,649	222	0.493	0.546
Aug 10, 2026	27.85	28.87	27.74	27.85	-0.25	1,272,439	648	0.791	0.546
Aug 7, 2026	25.56	29.25	25.10	28.10	-2.11	3,184,385	1,443	0.447	0.546
Aug 6, 2026	31.36	31.43	30.15	30.21	-1.16	1,851,091	366	0.882	0.541
Aug 5, 2026	31.33	31.82	31.08	31.37	-0.11	641,213	95	0.870	0.540
Aug 4, 2026	31.04	31.71	31.04	31.48	-0.05	720,659	434	0.877	0.540
Aug 3, 2026	31.32	31.82	31.31	31.53	+0.40	901,374	608	0.702	0.541
Jul 31, 2026	31.40	31.84	31.02	31.13	-0.36	974,521	12	0.749	0.543
Jul 30, 2026	31.00	31.59	30.42	31.49	+0.12	696,592	138	0.573	0.542
Jul 29, 2026	30.76	31.75	30.67	31.37	+0.61	1,090,596	265	0.682	0.543
Jul 28, 2026	30.87	31.05	29.93	30.76	-0.83	1,702,448	458	0.581	0.543

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.