Stockscreener 앱 받기
25.66
0.27%
0.07
시간 외 거래:
25.53
-0.13
-0.51%
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $26.09 | $25.46 | $0.63 | 765,026.0 | +0.27% |
| 2026-08-31 | $26.10 | $25.47 | $0.631 | 907,956.0 | -1.58% |
| 2026-08-28 | $26.26 | $25.89 | $0.3699 | 832,649.0 | +0.54% |
| 2026-08-27 | $26.49 | $25.70 | $0.79 | 1,161,823.0 | -1.93% |
| 2026-08-26 | $26.47 | $25.60 | $0.87 | 1,117,305.0 | +2.13% |
| 2026-08-25 | $25.86 | $25.37 | $0.487 | 1,307,445.0 | +1.45% |
| 2026-08-24 | $25.89 | $25.34 | $0.555 | 815,345.0 | -0.78% |
| 2026-08-21 | $26.27 | $25.24 | $1.03 | 1,076,775.0 | -1.19% |
| 2026-08-20 | $26.59 | $25.80 | $0.785 | 1,139,778.0 | +1.68% |
| 2026-08-19 | $25.89 | $25.41 | $0.485 | 861,710.0 | -0.70% |
| 2026-08-18 | $26.01 | $25.57 | $0.44 | 995,695.0 | +1.50% |
| 2026-08-17 | $26.13 | $25.27 | $0.865 | 740,549.0 | -3.61% |
| 2026-08-14 | $26.46 | $25.72 | $0.74 | 850,476.0 | +1.51% |
| 2026-08-13 | $26.31 | $25.71 | $0.595 | 1,133,407.0 | +1.85% |
| 2026-08-12 | $26.31 | $25.39 | $0.921 | 1,479,225.0 | -4.33% |
| 2026-08-11 | $28.23 | $26.31 | $1.92 | 1,298,660.0 | -4.60% |
| 2026-08-10 | $28.87 | $27.73 | $1.14 | 1,272,638.0 | -0.89% |
| 2026-08-07 | $29.25 | $25.09 | $4.16 | 3,185,064.0 | -6.98% |
| 2026-08-06 | $31.43 | $30.15 | $1.28 | 1,863,291.0 | -3.70% |
| 2026-08-05 | $31.82 | $31.08 | $0.74 | 641,814.0 | -0.35% |
| 2026-08-04 | $31.71 | $31.04 | $0.67 | 752,736.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $26.09 | $25.46 | $0.63 | 765,026.0 | +0.00% |
| 2026-08 | $31.82 | $25.09 | $6.73 | 25,100,756.0 | -17.57% |
| 2026-07 | $33.06 | $29.08 | $3.98 | 24,569,381.0 | +7.98% |
| 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% |
1.42%
0.43%
자본화:
|
볼륨(24시간):