Stockscreener 앱 받기
24.52
0.86%
0.21
Progyny Inc 주식 (PGNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $24.92 | $24.10 | $0.82 | 1,343,774.0 | +0.86% |
| 2026-01-15 | $26.15 | $24.26 | $1.89 | 1,418,745.0 | -6.93% |
| 2026-01-14 | $26.29 | $25.05 | $1.24 | 1,537,730.0 | +3.49% |
| 2026-01-13 | $28.75 | $25.18 | $3.57 | 2,556,822.0 | -11.19% |
| 2026-01-12 | $28.63 | $27.03 | $1.60 | 1,659,691.0 | +5.30% |
| 2026-01-09 | $27.86 | $26.93 | $0.93 | 1,335,508.0 | -1.60% |
| 2026-01-08 | $28.49 | $27.20 | $1.29 | 1,509,163.0 | +2.35% |
| 2026-01-07 | $26.87 | $26.21 | $0.66 | 1,274,460.0 | +0.49% |
| 2026-01-06 | $26.91 | $26.30 | $0.605 | 1,621,750.0 | +0.04% |
| 2026-01-05 | $26.92 | $25.80 | $1.12 | 1,289,306.0 | +3.57% |
| 2026-01-02 | $26.01 | $25.40 | $0.61 | 868,447.0 | +0.23% |
| 2025-12-31 | $26.13 | $25.65 | $0.48 | 736,627.0 | -0.62% |
| 2025-12-30 | $25.98 | $25.39 | $0.59 | 988,360.0 | +0.86% |
| 2025-12-29 | $26.23 | $25.38 | $0.855 | 1,183,424.0 | -0.70% |
| 2025-12-26 | $25.96 | $25.14 | $0.8215 | 1,000,510.0 | +1.14% |
| 2025-12-24 | $26.07 | $25.31 | $0.7625 | 789,872.0 | -0.23% |
| 2025-12-23 | $27.40 | $25.31 | $2.09 | 1,786,303.0 | -5.16% |
| 2025-12-22 | $27.76 | $26.63 | $1.13 | 1,614,735.0 | +1.24% |
| 2025-12-19 | $26.79 | $26.06 | $0.73 | 2,497,370.0 | +1.80% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $28.75 | $24.10 | $4.65 | 17,759,170.0 | -4.52% |
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% |
0.00%
4.99%
자본화:
|
볼륨(24시간):