ストックスクリーナーアプリを入手
23.18
0.74%
0.18
Progyny Inc (PGNY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-25 | $23.39 | $22.88 | $0.51 | 225,732.0 | +0.78% |
| 2025-07-24 | $23.67 | $22.93 | $0.74 | 922,572.0 | -1.96% |
| 2025-07-23 | $23.54 | $23.19 | $0.35 | 569,660.0 | +2.09% |
| 2025-07-22 | $23.32 | $22.84 | $0.485 | 805,452.0 | +0.17% |
| 2025-07-21 | $22.99 | $21.98 | $1.01 | 916,192.0 | +4.27% |
| 2025-07-18 | $23.10 | $21.83 | $1.27 | 1,281,711.0 | -4.39% |
| 2025-07-17 | $23.11 | $22.69 | $0.42 | 1,106,405.0 | -0.04% |
| 2025-07-16 | $23.34 | $22.60 | $0.738 | 793,778.0 | -0.95% |
| 2025-07-15 | $23.60 | $23.09 | $0.51 | 657,183.0 | -0.98% |
| 2025-07-14 | $23.50 | $23.06 | $0.445 | 724,792.0 | +1.12% |
| 2025-07-11 | $23.60 | $23.05 | $0.55 | 739,927.0 | -1.69% |
| 2025-07-10 | $23.90 | $23.11 | $0.79 | 938,348.0 | -0.71% |
| 2025-07-09 | $24.66 | $23.14 | $1.52 | 1,603,413.0 | -2.02% |
| 2025-07-08 | $24.54 | $21.48 | $3.05 | 3,685,999.0 | +13.15% |
| 2025-07-07 | $21.52 | $21.20 | $0.325 | 783,857.0 | -0.05% |
| 2025-07-03 | $21.68 | $21.09 | $0.595 | 605,548.0 | +1.04% |
| 2025-07-02 | $22.09 | $21.11 | $0.985 | 1,049,916.0 | -3.72% |
| 2025-07-01 | $22.55 | $21.65 | $0.90 | 1,008,631.0 | +0.27% |
| 2025-06-30 | $22.34 | $21.82 | $0.515 | 1,091,339.0 | +0.41% |
| 2025-06-27 | $22.13 | $21.12 | $1.01 | 2,651,489.0 | +2.10% |
| 2025-06-26 | $21.50 | $20.94 | $0.56 | 1,090,821.0 | +2.63% |
| 2025-06-25 | $21.27 | $20.89 | $0.38 | 890,376.0 | -1.65% |
Progyny Inc (PGNY) 株の年ごとの株価履歴
この詳細な分析では、Progyny Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPGNY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Progyny Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $24.66 | $21.09 | $3.57 | 18,419,116.0 | +5.36% |
| 2025-06 | $22.93 | $20.36 | $2.57 | 20,595,462.0 | +2.33% |
| 2025-05 | $23.77 | $20.25 | $3.52 | 24,667,438.0 | -5.87% |
| 2025-04 | $23.26 | $20.63 | $2.63 | 24,968,901.0 | +2.24% |
| 2025-03 | $22.90 | $19.54 | $3.36 | 36,603,133.0 | -0.84% |
| 2025-02 | $26.76 | $21.56 | $5.20 | 31,061,220.0 | -2.76% |
| 2025-01 | $23.71 | $17.01 | $6.70 | 37,794,127.0 | +34.32% |
2024年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.27 | $13.86 | $3.41 | 33,234,733.0 | +8.73% |
| 2024-11 | $17.38 | $13.39 | $3.99 | 31,741,504.0 | +3.46% |
| 2024-10 | $17.08 | $14.98 | $2.10 | 37,828,838.0 | -10.20% |
| 2024-09 | $25.38 | $13.93 | $11.45 | 66,232,720.0 | -28.65% |
| 2024-08 | $28.36 | $19.60 | $8.76 | 38,714,816.0 | -16.70% |
| 2024-07 | $30.42 | $26.98 | $3.44 | 18,605,408.0 | -1.43% |
| 2024-06 | $28.89 | $25.18 | $3.71 | 19,558,412.0 | +6.16% |
| 2024-05 | $33.84 | $23.90 | $9.94 | 35,005,927.0 | -15.94% |
| 2024-04 | $37.92 | $31.80 | $6.12 | 14,660,210.0 | -15.96% |
| 2024-03 | $38.98 | $33.55 | $5.43 | 17,419,433.0 | +4.46% |
| 2024-02 | $42.08 | $33.07 | $9.01 | 20,534,855.0 | -4.12% |
| 2024-01 | $39.16 | $35.48 | $3.68 | 11,603,600.0 | +2.45% |
2023年のProgyny Inc (PGNY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.51 | $34.13 | $4.38 | 15,388,538.0 | +8.21% |
| 2023-11 | $34.74 | $29.44 | $5.30 | 19,190,129.0 | +11.34% |
| 2023-10 | $35.17 | $29.59 | $5.58 | 12,600,985.0 | -9.29% |
| 2023-09 | $38.07 | $32.89 | $5.18 | 16,042,082.0 | -8.89% |
| 2023-08 | $44.95 | $35.86 | $9.09 | 17,459,251.0 | -10.58% |
| 2023-07 | $41.82 | $36.68 | $5.14 | 9,958,272.0 | +6.15% |
| 2023-06 | $42.13 | $36.43 | $5.70 | 15,995,035.0 | +5.61% |
| 2023-05 | $39.44 | $32.76 | $6.68 | 18,880,783.0 | +12.06% |
| 2023-04 | $35.09 | $30.50 | $4.59 | 13,875,688.0 | +3.49% |
| 2023-03 | $38.56 | $29.50 | $9.06 | 20,980,355.0 | -14.48% |
| 2023-02 | $37.73 | $30.15 | $7.58 | 26,014,260.0 | +9.22% |
| 2023-01 | $35.11 | $28.03 | $7.08 | 13,751,693.0 | +10.40% |
0.82%
大文字化:
|
ボリューム (24 時間):