ストックスクリーナーアプリを入手
26.71
2.69%
0.70
アフターアワーズ：
26.50
-0.21
-0.79%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $26.79 | $25.77 | $1.02 | 1,548,679.0 | +2.69% |
| 2025-12-11 | $26.04 | $25.07 | $0.965 | 1,214,170.0 | +3.34% |
| 2025-12-10 | $25.20 | $24.46 | $0.74 | 1,372,060.0 | +1.82% |
| 2025-12-09 | $25.27 | $24.45 | $0.82 | 998,249.0 | +0.08% |
| 2025-12-08 | $24.72 | $23.78 | $0.94 | 1,255,231.0 | +2.83% |
| 2025-12-05 | $24.34 | $23.82 | $0.52 | 1,253,176.0 | +0.04% |
| 2025-12-04 | $24.61 | $23.75 | $0.86 | 867,166.0 | -2.20% |
| 2025-12-03 | $25.08 | $24.47 | $0.61 | 1,050,995.0 | -1.60% |
| 2025-12-02 | $25.50 | $24.87 | $0.63 | 1,301,048.0 | -1.27% |
| 2025-12-01 | $26.65 | $25.11 | $1.54 | 1,642,452.0 | -4.17% |
| 2025-11-28 | $26.99 | $26.33 | $0.66 | 480,129.0 | -1.24% |
| 2025-11-26 | $27.18 | $26.55 | $0.625 | 1,289,864.0 | -0.26% |
| 2025-11-25 | $27.51 | $26.17 | $1.34 | 1,485,549.0 | +1.67% |
| 2025-11-24 | $26.65 | $25.80 | $0.845 | 1,767,000.0 | +1.82% |
| 2025-11-21 | $26.04 | $24.59 | $1.45 | 1,157,224.0 | +4.15% |
| 2025-11-20 | $25.60 | $24.43 | $1.17 | 2,266,583.0 | -2.24% |
| 2025-11-19 | $26.01 | $25.32 | $0.69 | 1,442,691.0 | -1.74% |
| 2025-11-18 | $26.53 | $25.56 | $0.9699 | 1,902,225.0 | -3.62% |
| 2025-11-17 | $27.25 | $25.36 | $1.89 | 3,650,043.0 | +9.25% |
| 2025-11-14 | $24.72 | $23.75 | $0.9683 | 1,418,140.0 | +0.53% |
| 2025-11-13 | $24.55 | $23.72 | $0.8275 | 1,424,932.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.79 | $23.75 | $3.04 | 14,051,905.0 | +1.29% |
| 2025-11 | $27.51 | $17.98 | $9.53 | 36,972,095.0 | +40.94% |
| 2025-10 | $22.91 | $17.98 | $4.93 | 37,434,124.0 | -13.06% |
| 2025-09 | $23.74 | $20.97 | $2.77 | 22,585,824.0 | -9.08% |
| 2025-08 | $26.38 | $21.26 | $5.12 | 24,159,329.0 | +0.68% |
| 2025-07 | $24.66 | $21.09 | $3.57 | 22,558,547.0 | +6.86% |
| 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% |
0.26%
4.79%
大文字化:
|
ボリューム (24 時間):