Stockscreener 앱 받기
18.65
2.30%
-0.44
시간 외 거래:
18.51
-0.14
-0.75%
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $19.19 | $18.55 | $0.64 | 781,022.0 | -2.30% |
| 2025-10-29 | $19.40 | $19.00 | $0.40 | 992,659.0 | -0.73% |
| 2025-10-28 | $19.64 | $19.04 | $0.60 | 895,971.0 | -1.54% |
| 2025-10-27 | $19.77 | $19.39 | $0.38 | 851,819.0 | +0.21% |
| 2025-10-24 | $19.66 | $19.27 | $0.39 | 840,478.0 | -0.05% |
| 2025-10-23 | $19.50 | $18.94 | $0.56 | 1,238,154.0 | +1.72% |
| 2025-10-22 | $19.77 | $18.85 | $0.92 | 959,492.0 | -1.24% |
| 2025-10-21 | $19.79 | $19.28 | $0.505 | 1,339,969.0 | -1.12% |
| 2025-10-20 | $19.95 | $19.20 | $0.757 | 1,390,063.0 | +1.50% |
| 2025-10-17 | $20.68 | $17.98 | $2.70 | 4,630,379.0 | -9.33% |
| 2025-10-16 | $22.91 | $20.27 | $2.64 | 7,454,513.0 | +4.97% |
| 2025-10-15 | $20.53 | $20.14 | $0.39 | 1,039,715.0 | +0.44% |
| 2025-10-14 | $20.76 | $20.18 | $0.575 | 868,010.0 | -0.98% |
| 2025-10-13 | $20.44 | $19.84 | $0.605 | 1,241,726.0 | +1.64% |
| 2025-10-10 | $20.66 | $20.00 | $0.66 | 1,744,752.0 | -2.28% |
| 2025-10-09 | $21.27 | $20.52 | $0.755 | 1,309,066.0 | -0.05% |
| 2025-10-08 | $20.77 | $19.93 | $0.845 | 1,419,007.0 | +2.90% |
| 2025-10-07 | $20.27 | $19.70 | $0.565 | 2,304,011.0 | -0.94% |
| 2025-10-06 | $20.91 | $20.11 | $0.80 | 1,365,109.0 | -1.94% |
| 2025-10-03 | $21.01 | $20.47 | $0.54 | 1,064,215.0 | +0.19% |
| 2025-10-02 | $21.37 | $20.07 | $1.30 | 1,517,537.0 | -3.16% |
| 2025-10-01 | $21.66 | $21.10 | $0.56 | 1,128,094.0 | -1.39% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $22.91 | $17.98 | $4.93 | 37,156,783.0 | -13.34% |
| 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% |
Progyny Inc 주식 (PGNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.99%
자본화:
|
볼륨(24시간):