Stockscreener 앱 받기
21.86
0.78%
0.18
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $22.14 | $21.75 | $0.395 | 363,425.0 | +0.74% |
| 2025-05-13 | $22.12 | $21.43 | $0.695 | 1,133,251.0 | -1.45% |
| 2025-05-12 | $22.01 | $20.83 | $1.18 | 1,608,611.0 | +3.82% |
| 2025-05-09 | $22.80 | $20.35 | $2.45 | 3,491,005.0 | -9.33% |
| 2025-05-08 | $23.77 | $23.08 | $0.69 | 1,145,443.0 | -0.21% |
| 2025-05-07 | $23.48 | $23.01 | $0.475 | 822,119.0 | +0.26% |
| 2025-05-06 | $23.38 | $22.73 | $0.65 | 1,041,981.0 | -0.17% |
| 2025-05-05 | $23.42 | $22.90 | $0.52 | 987,720.0 | +0.73% |
| 2025-05-02 | $23.38 | $22.86 | $0.515 | 721,093.0 | +1.89% |
| 2025-05-01 | $23.09 | $22.28 | $0.81 | 636,296.0 | -0.18% |
| 2025-04-30 | $22.90 | $22.44 | $0.46 | 756,561.0 | -0.52% |
| 2025-04-29 | $23.18 | $22.68 | $0.50 | 979,846.0 | +0.92% |
| 2025-04-28 | $22.89 | $22.38 | $0.515 | 504,895.0 | -0.04% |
| 2025-04-25 | $22.91 | $22.34 | $0.57 | 530,308.0 | -0.61% |
| 2025-04-24 | $22.96 | $22.29 | $0.675 | 769,438.0 | +2.55% |
| 2025-04-23 | $22.51 | $22.13 | $0.38 | 661,743.0 | +2.10% |
| 2025-04-22 | $22.03 | $21.28 | $0.75 | 1,426,314.0 | +2.34% |
| 2025-04-21 | $21.45 | $20.73 | $0.72 | 978,703.0 | -0.33% |
| 2025-04-17 | $21.56 | $20.63 | $0.93 | 1,236,518.0 | +0.19% |
| 2025-04-16 | $21.75 | $21.06 | $0.685 | 1,423,098.0 | -1.88% |
| 2025-04-15 | $22.28 | $21.71 | $0.57 | 1,077,203.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $23.77 | $20.35 | $3.42 | 11,950,944.0 | -4.38% |
| 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% |
6.95%
3.78%
자본화:
|
볼륨(24시간):