Stockscreener 앱 받기
20.79
0.91%
-0.19
시간 외 거래:
20.79
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-23 | $20.91 | $20.36 | $0.55 | 1,111,853.0 | -0.91% |
| 2025-06-20 | $21.73 | $20.71 | $1.02 | 1,746,427.0 | -3.09% |
| 2025-06-18 | $22.16 | $21.31 | $0.85 | 927,854.0 | +0.56% |
| 2025-06-17 | $21.57 | $20.79 | $0.7805 | 878,726.0 | +2.23% |
| 2025-06-16 | $21.15 | $20.70 | $0.45 | 879,553.0 | +0.14% |
| 2025-06-13 | $21.36 | $20.84 | $0.515 | 819,202.0 | -2.41% |
| 2025-06-12 | $21.91 | $21.51 | $0.3951 | 735,226.0 | -0.65% |
| 2025-06-11 | $22.48 | $21.66 | $0.82 | 969,264.0 | -3.30% |
| 2025-06-10 | $22.69 | $21.96 | $0.725 | 816,199.0 | +2.09% |
| 2025-06-09 | $22.41 | $21.48 | $0.93 | 822,748.0 | +1.34% |
| 2025-06-06 | $21.71 | $21.38 | $0.33 | 509,319.0 | +1.50% |
| 2025-06-05 | $21.71 | $21.29 | $0.425 | 604,519.0 | +0.28% |
| 2025-06-04 | $22.93 | $21.28 | $1.65 | 1,102,028.0 | -3.09% |
| 2025-06-03 | $22.08 | $21.18 | $0.90 | 1,075,734.0 | +1.29% |
| 2025-06-02 | $21.88 | $21.40 | $0.48 | 833,208.0 | +0.93% |
| 2025-05-30 | $22.02 | $20.95 | $1.07 | 1,128,478.0 | +0.75% |
| 2025-05-29 | $21.61 | $21.12 | $0.4943 | 1,069,807.0 | +0.42% |
| 2025-05-28 | $21.27 | $20.45 | $0.8155 | 1,177,218.0 | +3.21% |
| 2025-05-27 | $20.61 | $20.25 | $0.365 | 1,120,171.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $22.93 | $20.36 | $2.57 | 14,943,713.0 | -3.30% |
| 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% |
0.07%
3.77%
자본화:
|
볼륨(24시간):