Stockscreener 앱 받기
30.22
2.61%
0.77
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-02 | $30.32 | $29.51 | $0.815 | 913,739.0 | +2.61% |
| 2026-07-01 | $30.10 | $29.08 | $1.02 | 1,498,812.0 | +2.15% |
| 2026-06-30 | $29.21 | $28.62 | $0.59 | 1,259,689.0 | -0.10% |
| 2026-06-29 | $28.99 | $28.25 | $0.74 | 1,279,329.0 | +1.23% |
| 2026-06-26 | $28.57 | $27.25 | $1.32 | 1,596,570.0 | +4.13% |
| 2026-06-25 | $27.38 | $26.85 | $0.53 | 789,371.0 | +1.82% |
| 2026-06-24 | $27.19 | $26.79 | $0.40 | 888,590.0 | +0.98% |
| 2026-06-23 | $26.77 | $26.32 | $0.45 | 1,276,820.0 | +1.33% |
| 2026-06-22 | $26.93 | $26.25 | $0.675 | 1,934,099.0 | +0.77% |
| 2026-06-18 | $26.66 | $25.95 | $0.71 | 3,065,058.0 | -0.87% |
| 2026-06-17 | $26.84 | $26.15 | $0.69 | 1,178,746.0 | -1.09% |
| 2026-06-16 | $27.36 | $26.49 | $0.87 | 1,757,456.0 | -1.15% |
| 2026-06-15 | $27.17 | $25.93 | $1.24 | 1,373,080.0 | +1.05% |
| 2026-06-12 | $26.74 | $25.18 | $1.55 | 1,313,477.0 | +3.82% |
| 2026-06-11 | $26.09 | $25.50 | $0.59 | 1,182,102.0 | -0.93% |
| 2026-06-10 | $26.12 | $25.50 | $0.625 | 1,121,915.0 | +0.23% |
| 2026-06-09 | $26.24 | $25.70 | $0.54 | 1,559,724.0 | -0.35% |
| 2026-06-08 | $26.41 | $25.69 | $0.725 | 1,612,886.0 | +0.23% |
| 2026-06-05 | $26.09 | $25.18 | $0.905 | 1,207,696.0 | +1.49% |
| 2026-06-04 | $25.99 | $25.08 | $0.91 | 953,836.0 | +1.96% |
| 2026-06-03 | $25.14 | $24.70 | $0.44 | 1,401,558.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $30.32 | $29.08 | $1.24 | 3,326,290.0 | +4.82% |
| 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% |
2.41%
0.88%
자본화:
|
볼륨(24시간):