Stockscreener 앱 받기
25.42
4.33%
-1.15
시간 외 거래:
25.50
0.08
+0.31%
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $26.31 | $25.39 | $0.921 | 1,440,344.0 | -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% |
| 2026-08-03 | $31.82 | $31.31 | $0.51 | 901,389.0 | +1.28% |
| 2026-07-31 | $31.84 | $31.02 | $0.825 | 974,518.0 | -1.14% |
| 2026-07-30 | $31.59 | $30.41 | $1.18 | 696,717.0 | +0.38% |
| 2026-07-29 | $31.75 | $30.67 | $1.08 | 1,090,596.0 | +1.98% |
| 2026-07-28 | $31.05 | $29.93 | $1.12 | 1,735,913.0 | -2.63% |
| 2026-07-27 | $31.84 | $31.25 | $0.595 | 994,673.0 | +1.28% |
| 2026-07-24 | $31.73 | $30.83 | $0.90 | 644,559.0 | +1.60% |
| 2026-07-23 | $31.33 | $30.68 | $0.65 | 747,147.0 | -2.07% |
| 2026-07-22 | $32.70 | $31.04 | $1.67 | 968,989.0 | -2.76% |
| 2026-07-21 | $32.31 | $31.66 | $0.655 | 873,852.0 | +1.48% |
| 2026-07-20 | $32.23 | $31.50 | $0.73 | 686,730.0 | -0.50% |
| 2026-07-17 | $32.35 | $31.25 | $1.10 | 961,988.0 | +0.22% |
| 2026-07-16 | $33.06 | $31.81 | $1.25 | 1,517,829.0 | -1.48% |
| 2026-07-15 | $32.54 | $31.95 | $0.595 | 1,172,355.0 | -0.06% |
| 2026-07-14 | $32.40 | $31.14 | $1.26 | 1,193,431.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.82 | $25.09 | $6.73 | 12,796,280.0 | -18.34% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):