Stockscreener 앱 받기
28.03
0.36%
0.10
시간 외 거래:
28.03
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $28.17 | $27.64 | $0.53 | 825,982.0 | +0.36% |
| 2026-10-09 | $28.24 | $27.64 | $0.605 | 694,548.0 | +0.36% |
| 2026-10-08 | $28.00 | $26.85 | $1.15 | 1,701,095.0 | +1.02% |
| 2026-10-07 | $28.32 | $25.81 | $2.51 | 2,263,111.0 | +6.33% |
| 2026-10-06 | $26.24 | $25.56 | $0.68 | 868,325.0 | +0.19% |
| 2026-10-05 | $25.92 | $25.01 | $0.91 | 1,049,647.0 | +2.50% |
| 2026-10-02 | $25.45 | $24.87 | $0.585 | 939,646.0 | +1.53% |
| 2026-10-01 | $25.37 | $24.79 | $0.58 | 1,587,452.0 | -1.35% |
| 2026-09-30 | $25.49 | $24.80 | $0.69 | 980,454.0 | +1.61% |
| 2026-09-29 | $25.34 | $24.33 | $1.01 | 1,092,539.0 | -2.86% |
| 2026-09-28 | $25.96 | $25.40 | $0.56 | 1,080,729.0 | +0.31% |
| 2026-09-25 | $26.05 | $25.39 | $0.6583 | 1,110,669.0 | -2.04% |
| 2026-09-24 | $26.21 | $25.25 | $0.96 | 1,332,716.0 | +0.54% |
| 2026-09-23 | $26.42 | $25.64 | $0.78 | 1,347,317.0 | -1.56% |
| 2026-09-22 | $27.15 | $26.16 | $0.995 | 882,002.0 | -2.31% |
| 2026-09-21 | $27.25 | $26.67 | $0.58 | 751,376.0 | -1.00% |
| 2026-09-18 | $27.30 | $26.95 | $0.35 | 2,920,252.0 | +0.44% |
| 2026-09-17 | $27.65 | $26.96 | $0.685 | 828,468.0 | -1.35% |
| 2026-09-16 | $27.92 | $27.14 | $0.775 | 864,463.0 | -1.37% |
| 2026-09-15 | $27.91 | $27.58 | $0.33 | 690,726.0 | -0.32% |
Progyny Inc 주식 (PGNY) 연도별 가격 이력
이 심층 분석에서는 Progyny Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Progyny Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Progyny Inc 주식 (PGNY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.32 | $24.79 | $3.53 | 9,929,806.0 | +11.27% |
| 2026-09 | $27.98 | $24.33 | $3.65 | 23,340,246.0 | -1.56% |
| 2026-08 | $31.82 | $25.09 | $6.73 | 24,335,730.0 | -17.80% |
| 2026-07 | $33.06 | $29.08 | $3.98 | 24,569,381.0 | +7.98% |
| 2026-06 | $29.21 | $24.70 | $4.51 | 30,637,097.0 | +12.79% |
| 2026-05 | $25.91 | $18.49 | $7.42 | 36,012,998.0 | +37.57% |
| 2026-04 | $18.98 | $16.10 | $2.88 | 26,563,636.0 | +9.42% |
| 2026-03 | $18.60 | $16.60 | $2.00 | 35,098,819.0 | -4.01% |
| 2026-02 | $24.32 | $16.75 | $7.56 | 29,595,919.0 | -25.89% |
| 2026-01 | $28.75 | $23.35 | $5.40 | 29,428,576.0 | -7.05% |
Progyny Inc 주식 (PGNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.76 | $23.75 | $4.01 | 28,716,710.0 | -2.01% |
| 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% |
Progyny Inc 주식 (PGNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.21%
7.22%
자본화:
|
볼륨(24시간):