Stockscreener 앱 받기
21.55
0.14%
0.03
시간 외 거래:
21.55
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $21.75 | $20.75 | $0.995 | 942,061.0 | +0.14% |
| 2026-02-10 | $21.89 | $21.48 | $0.41 | 695,125.0 | -0.60% |
| 2026-02-09 | $21.91 | $21.25 | $0.66 | 1,119,821.0 | -1.37% |
| 2026-02-06 | $22.45 | $21.49 | $0.965 | 1,012,645.0 | +0.14% |
| 2026-02-05 | $23.59 | $21.89 | $1.70 | 1,440,159.0 | -3.73% |
| 2026-02-04 | $23.49 | $22.70 | $0.785 | 1,209,562.0 | -2.02% |
| 2026-02-03 | $24.32 | $23.06 | $1.26 | 1,943,199.0 | -4.01% |
| 2026-02-02 | $24.30 | $23.53 | $0.7708 | 1,622,053.0 | +1.42% |
| 2026-01-30 | $24.06 | $23.35 | $0.71 | 1,418,332.0 | -1.04% |
| 2026-01-29 | $24.82 | $23.49 | $1.33 | 1,448,969.0 | -1.67% |
| 2026-01-28 | $24.63 | $23.98 | $0.65 | 1,345,983.0 | +1.15% |
| 2026-01-27 | $24.60 | $23.94 | $0.66 | 1,176,157.0 | -2.38% |
| 2026-01-26 | $25.45 | $24.74 | $0.71 | 1,527,346.0 | -1.51% |
| 2026-01-23 | $25.35 | $24.65 | $0.70 | 1,809,162.0 | +0.88% |
| 2026-01-22 | $25.39 | $24.62 | $0.7698 | 1,430,138.0 | -1.77% |
| 2026-01-21 | $25.78 | $24.94 | $0.839 | 1,182,144.0 | +0.28% |
| 2026-01-20 | $25.67 | $24.77 | $0.90 | 1,674,949.0 | +3.51% |
| 2026-01-16 | $24.92 | $24.10 | $0.82 | 1,343,774.0 | +0.86% |
| 2026-01-15 | $26.15 | $24.26 | $1.89 | 1,418,745.0 | -6.93% |
| 2026-01-14 | $26.29 | $25.05 | $1.24 | 1,537,730.0 | +3.49% |
| 2026-01-13 | $28.75 | $25.18 | $3.57 | 2,556,822.0 | -11.19% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $24.32 | $20.75 | $3.57 | 10,926,686.0 | -9.72% |
| 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% |
5.59%
1.21%
자본화:
|
볼륨(24시간):