Stockscreener 앱 받기
24.88
0.77%
0.19
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $25.11 | $24.28 | $0.825 | 1,426,767.0 | +0.77% |
| 2026-05-21 | $25.90 | $24.64 | $1.25 | 1,424,200.0 | -3.71% |
| 2026-05-20 | $25.70 | $24.14 | $1.56 | 2,024,568.0 | +4.23% |
| 2026-05-19 | $25.10 | $24.25 | $0.85 | 2,160,358.0 | +2.29% |
| 2026-05-18 | $24.38 | $23.23 | $1.15 | 1,850,228.0 | +3.44% |
| 2026-05-15 | $23.29 | $22.57 | $0.72 | 945,107.0 | +1.66% |
| 2026-05-14 | $23.69 | $22.82 | $0.87 | 1,205,445.0 | -2.72% |
| 2026-05-13 | $23.72 | $22.90 | $0.82 | 1,539,545.0 | +0.26% |
| 2026-05-12 | $23.48 | $22.24 | $1.24 | 2,351,916.0 | +3.99% |
| 2026-05-11 | $24.39 | $22.32 | $2.07 | 2,820,489.0 | -4.93% |
| 2026-05-08 | $23.76 | $21.19 | $2.57 | 4,388,687.0 | +23.80% |
| 2026-05-07 | $19.31 | $18.60 | $0.71 | 1,820,192.0 | +2.46% |
| 2026-05-06 | $19.12 | $18.62 | $0.505 | 1,458,987.0 | -1.48% |
| 2026-05-05 | $19.07 | $18.64 | $0.435 | 1,304,723.0 | +0.37% |
| 2026-05-04 | $19.11 | $18.50 | $0.615 | 1,659,846.0 | +1.67% |
| 2026-05-01 | $18.98 | $18.49 | $0.485 | 1,764,895.0 | +0.11% |
| 2026-04-30 | $18.61 | $17.91 | $0.695 | 1,339,895.0 | +0.87% |
| 2026-04-29 | $18.48 | $18.08 | $0.395 | 1,051,518.0 | +0.22% |
| 2026-04-28 | $18.84 | $18.30 | $0.54 | 1,321,792.0 | -0.16% |
| 2026-04-27 | $18.61 | $18.11 | $0.495 | 1,471,202.0 | +1.32% |
| 2026-04-24 | $18.18 | $17.57 | $0.615 | 1,350,214.0 | +2.83% |
| 2026-04-23 | $17.99 | $17.37 | $0.62 | 803,418.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.90 | $18.49 | $7.41 | 31,572,720.0 | +33.91% |
| 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% |
0.12%
2.26%
자본화:
|
볼륨(24시간):